Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.85 +0.79 (+1.29%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.38	70.60	70.28	70.42	1,678,274	+0.23(+0.33%)
May 27, 2021	70.17	70.32	70.06	70.19	1,282,313	+0.15(+0.21%)
May 26, 2021	70.02	70.14	69.92	70.04	1,622,586	+0.02(+0.03%)
May 25, 2021	70.20	70.23	69.88	70.02	758,212	+0.04(+0.05%)
May 24, 2021	69.86	70.11	69.77	69.99	843,309	+0.38(+0.54%)
May 21, 2021	69.75	69.77	69.38	69.61	1,850,642	-0.06(-0.08%)
May 20, 2021	69.21	69.78	69.16	69.66	2,988,832	+1.05(+1.52%)
May 19, 2021	68.33	68.90	68.09	68.62	5,583,726	-0.43(-0.62%)
May 18, 2021	69.38	69.46	69.04	69.04	1,467,331	+0.31(+0.44%)
May 17, 2021	68.63	68.75	68.44	68.74	1,563,909	-0.23(-0.34%)
May 14, 2021	68.40	68.99	68.36	68.97	1,401,575	+1.10(+1.62%)
May 13, 2021	67.54	68.05	67.50	67.87	2,190,066	+0.43(+0.64%)
May 12, 2021	68.35	68.53	67.31	67.43	2,133,825	-1.65(-2.38%)
May 11, 2021	68.69	69.27	68.67	69.08	2,279,832	-0.86(-1.23%)
May 10, 2021	70.61	70.62	69.90	69.94	2,033,975	-0.55(-0.79%)
May 07, 2021	69.78	70.57	69.71	70.49	1,909,155	+1.03(+1.48%)
May 06, 2021	69.09	69.47	68.79	69.47	1,136,918	+0.18(+0.25%)
May 05, 2021	69.11	69.42	68.91	69.29	985,107	+0.68(+0.98%)
May 04, 2021	68.85	68.97	68.22	68.62	2,077,968	-1.07(-1.54%)

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.