Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

56.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 50.40 51.19 50.04 51.09 4,348,088 -0.34(-0.66%)
Feb 27, 2020 52.26 52.76 51.42 51.43 4,901,086 -1.84(-3.46%)
Feb 26, 2020 53.70 54.03 53.28 53.28 3,584,997 -0.13(-0.25%)
Feb 25, 2020 54.49 54.57 53.32 53.41 2,511,126 -0.91(-1.67%)
Feb 24, 2020 54.37 54.72 54.16 54.32 2,688,744 -2.34(-4.13%)
Feb 21, 2020 56.80 56.81 56.55 56.66 1,302,963 -0.34(-0.59%)
Feb 20, 2020 57.01 57.15 56.65 56.99 1,140,016 -0.29(-0.51%)
Feb 19, 2020 57.19 57.30 57.17 57.28 2,428,159 +0.32(+0.56%)
Feb 18, 2020 56.98 57.14 56.92 56.97 2,602,398 -0.64(-1.11%)
Feb 14, 2020 57.63 57.69 57.48 57.60 436,848 -0.05(-0.08%)
Feb 13, 2020 57.53 57.78 57.42 57.65 820,939 -0.22(-0.37%)
Feb 12, 2020 57.85 57.89 57.73 57.87 920,006 +0.22(+0.37%)
Feb 11, 2020 57.58 57.68 57.51 57.65 1,033,613 +0.51(+0.88%)
Feb 10, 2020 56.91 57.17 56.90 57.14 1,858,702 +0.23(+0.41%)
Feb 07, 2020 57.08 57.13 56.91 56.91 2,723,708 -0.62(-1.07%)
Feb 06, 2020 57.54 57.55 57.40 57.53 1,371,346 -0.09(-0.16%)
Feb 05, 2020 57.61 57.65 57.41 57.62 1,381,358 +0.61(+1.07%)
Feb 04, 2020 56.99 57.13 56.93 57.01 1,912,571 +1.02(+1.82%)
Feb 03, 2020 55.97 56.27 55.97 55.99 3,107,368 -0.11(-0.20%)
Jan 31, 2020 56.54 56.54 55.91 56.10 1,519,519 -0.76(-1.33%)
Jan 30, 2020 56.50 56.88 56.34 56.86 790,277 -0.09(-0.16%)
Jan 29, 2020 57.08 57.13 56.90 56.96 934,981 -0.08(-0.13%)
Jan 28, 2020 56.75 57.05 56.71 57.03 821,973 +0.37(+0.66%)
Jan 27, 2020 56.74 56.91 56.57 56.66 1,481,023 -1.12(-1.94%)
Jan 24, 2020 58.20 58.22 57.64 57.78 1,107,978 -0.37(-0.64%)
Jan 23, 2020 58.09 58.17 57.77 58.16 1,287,427 -0.14(-0.24%)
Jan 22, 2020 58.40 58.44 58.27 58.30 995,295 +0.22(+0.37%)
Jan 21, 2020 58.31 58.31 58.08 58.08 603,973 -0.36(-0.61%)
Jan 17, 2020 58.39 58.48 58.31 58.44 589,654 +0.02(+0.03%)
Jan 16, 2020 58.23 58.42 58.17 58.42 631,165 +0.25(+0.43%)
Jan 15, 2020 58.11 58.24 58.10 58.16 1,130,363 +0.00(+0.00%)
Jan 14, 2020 57.97 58.24 57.91 58.16 1,139,689 -0.03(-0.05%)
Jan 13, 2020 58.02 58.23 57.92 58.19 711,098 +0.28(+0.49%)
Jan 10, 2020 58.04 58.12 57.82 57.91 763,283 -0.30(-0.51%)
Jan 09, 2020 58.15 58.21 58.04 58.21 941,684 +0.22(+0.39%)
Jan 08, 2020 57.85 58.19 57.69 57.99 949,289 -0.02(-0.03%)
Jan 07, 2020 58.16 58.17 57.98 58.01 912,219 -0.14(-0.24%)
Jan 06, 2020 57.87 58.17 57.84 58.15 783,281 +0.04(+0.06%)
Jan 03, 2020 58.11 58.42 58.08 58.11 935,310 -0.74(-1.26%)
Jan 02, 2020 58.74 58.85 58.61 58.85 1,456,422 +0.52(+0.90%)
Dec 31, 2019 58.02 58.33 57.92 58.32 1,741,413 +0.32(+0.55%)
Dec 30, 2019 58.46 58.46 57.97 58.01 1,162,689 -0.41(-0.71%)
Dec 27, 2019 58.37 58.46 58.27 58.42 982,935 +0.29(+0.50%)
Dec 26, 2019 57.91 58.13 57.83 58.13 498,557 +0.36(+0.62%)
Dec 24, 2019 57.78 57.81 57.71 57.77 507,538 +0.05(+0.08%)
Dec 23, 2019 57.66 57.73 57.62 57.72 1,010,534 +0.16(+0.28%)
Dec 20, 2019 57.76 57.83 57.42 57.57 1,068,148 +0.07(+0.11%)
Dec 19, 2019 57.39 57.52 57.34 57.50 1,179,371 +0.12(+0.21%)
Dec 18, 2019 57.36 57.45 57.33 57.38 1,461,972 -0.24(-0.42%)
Dec 17, 2019 57.68 57.72 57.60 57.62 1,752,625 -0.41(-0.71%)
Dec 16, 2019 58.05 58.16 57.89 58.03 3,022,396 +0.52(+0.91%)
Dec 13, 2019 57.37 57.68 57.31 57.51 2,001,326 +0.41(+0.72%)
Dec 12, 2019 56.74 57.11 56.70 57.10 822,544 +0.16(+0.27%)
Dec 11, 2019 56.58 56.96 56.54 56.94 1,142,272 +0.23(+0.40%)
Dec 10, 2019 56.69 56.83 56.55 56.71 893,472 +0.03(+0.05%)
Dec 09, 2019 56.78 56.86 56.68 56.69 1,569,576 -0.32(-0.56%)
Dec 06, 2019 56.90 57.03 56.85 57.01 2,059,733 +0.54(+0.96%)
Dec 05, 2019 56.46 56.54 56.35 56.47 1,849,816 +0.01(+0.02%)
Dec 04, 2019 56.20 56.47 56.18 56.46 2,069,252 +0.61(+1.08%)
Dec 03, 2019 55.35 55.85 55.21 55.85 2,232,500 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.