Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.38 -0.20 (-0.31%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 54.04 54.48 53.99 54.14 2,033,576 +0.07(+0.14%)
Sep 29, 2020 54.07 54.26 53.89 54.06 823,512 -0.06(-0.10%)
Sep 28, 2020 53.99 54.12 53.90 54.12 1,370,562 +0.91(+1.71%)
Sep 25, 2020 52.62 53.23 52.43 53.21 989,947 +0.46(+0.87%)
Sep 24, 2020 52.69 53.10 52.42 52.75 2,581,611 -0.15(-0.28%)
Sep 23, 2020 53.60 53.65 52.85 52.90 1,565,893 -0.63(-1.18%)
Sep 22, 2020 53.52 53.55 53.04 53.53 1,378,712 -0.08(-0.15%)
Sep 21, 2020 53.51 53.66 52.93 53.61 3,249,174 -1.29(-2.36%)
Sep 18, 2020 55.19 55.22 54.76 54.91 1,289,056 -0.37(-0.66%)
Sep 17, 2020 54.85 55.27 54.81 55.27 1,005,910 +0.33(+0.60%)
Sep 16, 2020 55.07 55.34 54.89 54.94 1,318,414 +0.25(+0.45%)
Sep 15, 2020 54.81 54.88 54.57 54.70 734,662 +0.42(+0.78%)
Sep 14, 2020 54.31 54.47 54.22 54.27 959,263 +0.50(+0.94%)
Sep 11, 2020 53.93 53.99 53.53 53.77 1,869,186 +0.53(+1.00%)
Sep 10, 2020 54.14 54.20 53.22 53.24 1,562,745 -0.60(-1.11%)
Sep 09, 2020 53.77 54.08 53.70 53.83 2,104,581 +0.61(+1.16%)
Sep 08, 2020 53.09 53.61 52.92 53.22 919,503 -0.44(-0.82%)
Sep 04, 2020 53.76 53.88 52.69 53.66 1,515,377 +0.16(+0.29%)
Sep 03, 2020 54.50 54.52 53.31 53.50 1,429,823 -1.34(-2.44%)
Sep 02, 2020 54.52 54.90 54.32 54.84 1,651,987 +0.50(+0.93%)
Sep 01, 2020 54.26 54.40 54.08 54.34 1,082,805 +0.09(+0.17%)
Aug 31, 2020 54.38 54.56 54.21 54.25 2,000,354 -0.13(-0.24%)
Aug 28, 2020 54.27 54.38 54.02 54.38 685,717 +0.46(+0.85%)
Aug 27, 2020 54.38 54.38 53.70 53.92 996,019 -0.49(-0.89%)
Aug 26, 2020 54.08 54.46 53.95 54.40 760,688 +0.52(+0.97%)
Aug 25, 2020 54.00 54.04 53.61 53.88 997,192 +0.01(+0.02%)
Aug 24, 2020 53.96 53.96 53.67 53.87 1,135,419 +0.58(+1.08%)
Aug 21, 2020 52.98 53.31 52.92 53.29 983,082 -0.20(-0.38%)
Aug 20, 2020 53.05 53.56 52.98 53.49 2,090,521 +0.13(+0.24%)
Aug 19, 2020 53.83 53.91 53.32 53.37 1,196,009 -0.48(-0.89%)
Aug 18, 2020 53.95 54.06 53.67 53.84 914,986 +0.17(+0.32%)
Aug 17, 2020 53.45 53.67 53.38 53.67 2,148,982 +0.50(+0.93%)
Aug 14, 2020 53.15 53.30 53.06 53.17 728,540 -0.18(-0.34%)
Aug 13, 2020 53.60 53.72 53.24 53.36 891,450 -0.18(-0.34%)
Aug 12, 2020 53.39 53.68 53.29 53.54 885,501 +0.86(+1.64%)
Aug 11, 2020 53.22 53.24 52.61 52.68 1,350,376 +0.21(+0.40%)
Aug 10, 2020 52.31 52.48 52.24 52.47 1,482,232 +0.10(+0.19%)
Aug 07, 2020 52.02 52.37 51.94 52.37 511,046 -0.15(-0.28%)
Aug 06, 2020 52.22 52.55 52.15 52.51 784,519 +0.17(+0.32%)
Aug 05, 2020 52.38 52.68 52.29 52.35 727,166 +0.51(+0.99%)
Aug 04, 2020 51.28 51.83 51.26 51.83 1,972,008 +0.43(+0.84%)
Aug 03, 2020 50.92 51.42 50.81 51.40 1,395,353 +0.87(+1.73%)
Jul 31, 2020 51.26 51.26 50.27 50.53 3,003,404 -1.01(-1.96%)
Jul 30, 2020 51.03 51.56 50.66 51.54 1,023,985 -0.53(-1.02%)
Jul 29, 2020 51.75 52.18 51.69 52.07 1,245,816 +0.48(+0.92%)
Jul 28, 2020 51.71 51.87 51.55 51.59 1,423,964 -0.28(-0.55%)
Jul 27, 2020 51.66 51.95 51.64 51.88 628,665 +0.67(+1.31%)
Jul 24, 2020 51.19 51.34 51.07 51.21 856,792 -0.19(-0.37%)
Jul 23, 2020 51.61 51.89 51.29 51.40 1,173,849 -0.37(-0.71%)
Jul 22, 2020 51.59 51.87 51.56 51.77 1,120,014 +0.25(+0.48%)
Jul 21, 2020 51.59 51.81 51.49 51.52 933,235 +0.39(+0.75%)
Jul 20, 2020 50.89 51.24 50.81 51.14 725,932 +0.35(+0.69%)
Jul 17, 2020 50.66 50.81 50.47 50.79 1,376,010 +0.22(+0.44%)
Jul 16, 2020 50.59 50.75 50.43 50.57 624,345 -0.21(-0.42%)
Jul 15, 2020 50.94 51.03 50.62 50.78 1,226,681 +0.55(+1.10%)
Jul 14, 2020 49.67 50.27 49.61 50.23 1,084,019 +0.59(+1.18%)
Jul 13, 2020 50.32 50.54 49.60 49.64 1,843,925 -0.42(-0.84%)
Jul 10, 2020 49.80 50.06 49.66 50.06 689,748 +0.46(+0.92%)
Jul 09, 2020 50.13 50.13 49.32 49.60 874,636 -0.63(-1.26%)
Jul 08, 2020 49.89 50.25 49.79 50.24 2,127,812 +0.38(+0.75%)
Jul 07, 2020 50.17 50.38 49.86 49.86 594,415 -0.62(-1.24%)
Jul 06, 2020 50.50 50.57 50.27 50.48 1,064,936 +0.78(+1.57%)
Jul 02, 2020 49.91 50.11 49.64 49.70 776,158 +0.23(+0.46%)
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.