Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.64 62.84 61.84 62.10 4,036,938 -0.99(-1.58%)
Jan 28, 2021 62.86 63.47 62.78 63.09 1,908,031 +0.78(+1.26%)
Jan 27, 2021 62.78 63.00 62.20 62.31 1,566,670 -1.56(-2.44%)
Jan 26, 2021 63.88 63.93 63.61 63.87 827,881 +0.20(+0.32%)
Jan 25, 2021 63.44 63.69 62.94 63.67 1,650,367 -0.31(-0.48%)
Jan 22, 2021 63.72 64.06 63.63 63.98 1,076,560 -0.40(-0.62%)
Jan 21, 2021 64.44 64.44 63.99 64.38 1,005,412 +0.09(+0.14%)
Jan 20, 2021 63.93 64.31 63.89 64.29 1,017,468 +0.69(+1.09%)
Jan 19, 2021 63.56 63.60 63.28 63.59 1,721,305 +0.60(+0.96%)
Jan 15, 2021 63.22 63.25 62.63 62.99 2,858,730 -1.00(-1.57%)
Jan 14, 2021 63.83 64.23 63.69 63.99 2,727,524 +0.26(+0.42%)
Jan 13, 2021 63.71 63.87 63.60 63.73 845,907 -0.07(-0.11%)
Jan 12, 2021 63.45 63.86 63.25 63.80 1,188,646 +0.45(+0.71%)
Jan 11, 2021 63.12 63.53 63.05 63.36 1,550,676 -1.06(-1.64%)
Jan 08, 2021 64.29 64.41 63.73 64.41 2,437,339 +0.47(+0.73%)
Jan 07, 2021 63.75 64.04 63.69 63.95 2,639,277 -0.16(-0.26%)
Jan 06, 2021 63.28 64.33 63.27 64.11 3,052,248 +0.79(+1.25%)
Jan 05, 2021 62.79 63.46 62.79 63.32 2,726,466 +0.85(+1.36%)
Jan 04, 2021 63.20 63.26 62.11 62.47 3,213,691 +0.14(+0.22%)
Dec 31, 2020 62.33 62.33 62.33 1,023,466 -0.36(-0.57%)
Dec 30, 2020 62.92 63.12 62.65 62.69 1,023,466 +0.12(+0.19%)
Dec 29, 2020 62.85 62.89 62.41 62.57 1,124,534 +0.51(+0.82%)
Dec 28, 2020 62.18 62.26 61.96 62.06 815,368 +0.26(+0.43%)
Dec 24, 2020 61.72 61.83 61.67 61.79 375,463 +0.30(+0.49%)
Dec 23, 2020 61.32 61.57 61.26 61.49 1,091,819 +0.86(+1.41%)
Dec 22, 2020 60.45 60.74 60.45 60.64 1,310,277 -0.19(-0.31%)
Dec 21, 2020 59.88 60.95 59.88 60.83 1,059,059 -0.66(-1.07%)
Dec 18, 2020 61.67 61.67 61.33 61.48 1,323,391 -0.26(-0.43%)
Dec 17, 2020 61.74 61.89 61.68 61.75 672,727 +0.57(+0.94%)
Dec 16, 2020 60.96 61.26 60.84 61.17 903,057 +0.20(+0.33%)
Dec 15, 2020 60.49 60.98 60.37 60.97 936,609 +0.79(+1.32%)
Dec 14, 2020 60.39 60.47 60.12 60.18 6,557,319 +0.51(+0.86%)
Dec 11, 2020 59.55 59.68 59.35 59.67 885,396 -0.14(-0.23%)
Dec 10, 2020 59.46 59.89 59.30 59.80 1,072,917 -0.12(-0.20%)
Dec 09, 2020 60.26 60.26 59.56 59.92 1,164,600 +0.09(+0.15%)
Dec 08, 2020 59.67 59.91 59.58 59.83 706,059 +0.14(+0.24%)
Dec 07, 2020 59.78 59.90 59.56 59.68 763,512 -0.62(-1.02%)
Dec 04, 2020 60.32 60.43 60.16 60.30 1,138,730 +0.36(+0.60%)
Dec 03, 2020 59.81 60.15 59.75 59.94 960,696 +0.41(+0.68%)
Dec 02, 2020 59.23 59.56 59.11 59.53 1,306,644 -0.18(-0.30%)
Dec 01, 2020 59.25 59.73 59.16 59.71 2,381,291 +1.49(+2.57%)
Nov 30, 2020 59.00 59.03 58.10 58.22 1,889,987 -1.00(-1.70%)
Nov 27, 2020 59.03 59.25 59.03 59.22 648,966 +0.45(+0.77%)
Nov 25, 2020 58.55 58.87 58.39 58.77 812,810 -0.27(-0.46%)
Nov 24, 2020 58.69 59.09 58.61 59.04 1,508,707 +0.71(+1.21%)
Nov 23, 2020 58.59 58.68 58.16 58.34 996,139 +0.15(+0.26%)
Nov 20, 2020 58.06 58.30 57.97 58.18 932,130 +0.40(+0.69%)
Nov 19, 2020 57.43 57.80 57.36 57.78 1,303,418 +0.29(+0.50%)
Nov 18, 2020 57.89 58.10 57.49 57.49 844,664 -0.14(-0.24%)
Nov 17, 2020 57.61 57.83 57.48 57.63 976,387 -0.25(-0.44%)
Nov 16, 2020 57.77 57.88 57.57 57.88 754,772 +0.78(+1.36%)
Nov 13, 2020 56.57 57.12 56.48 57.10 732,269 +1.00(+1.79%)
Nov 12, 2020 56.56 56.66 55.97 56.10 1,672,749 -0.80(-1.40%)
Nov 11, 2020 56.82 56.90 56.64 56.90 839,779 +0.33(+0.58%)
Nov 10, 2020 56.60 56.84 56.40 56.57 1,123,447 -0.09(-0.16%)
Nov 09, 2020 57.33 57.41 56.59 56.66 2,286,858 +1.59(+2.89%)
Nov 06, 2020 55.16 55.28 54.96 55.07 1,893,317 +0.12(+0.21%)
Nov 05, 2020 54.77 55.07 54.66 54.95 2,216,520 +1.38(+2.57%)
Nov 04, 2020 53.29 54.03 53.13 53.57 2,237,180 +0.51(+0.96%)
Nov 03, 2020 52.81 53.28 52.78 53.07 1,772,012 +1.27(+2.45%)
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.