Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.62 62.81 61.82 62.07 4,038,355 -0.99(-1.58%)
Jan 28, 2021 62.83 63.45 62.76 63.07 1,908,701 +0.78(+1.26%)
Jan 27, 2021 62.76 62.98 62.18 62.28 1,567,220 -1.56(-2.44%)
Jan 26, 2021 63.86 63.91 63.59 63.84 828,172 +0.20(+0.32%)
Jan 25, 2021 63.41 63.67 62.92 63.64 1,650,946 -0.31(-0.48%)
Jan 22, 2021 63.70 64.04 63.61 63.95 1,076,938 -0.40(-0.62%)
Jan 21, 2021 64.42 64.42 63.97 64.35 1,005,765 +0.09(+0.14%)
Jan 20, 2021 63.91 64.29 63.87 64.26 1,017,825 +0.69(+1.09%)
Jan 19, 2021 63.53 63.58 63.26 63.57 1,721,909 +0.60(+0.96%)
Jan 15, 2021 63.20 63.23 62.61 62.97 2,859,734 -1.00(-1.57%)
Jan 14, 2021 63.81 64.21 63.67 63.97 2,728,482 +0.26(+0.42%)
Jan 13, 2021 63.69 63.85 63.58 63.71 846,204 -0.07(-0.11%)
Jan 12, 2021 63.42 63.83 63.22 63.78 1,189,064 +0.45(+0.71%)
Jan 11, 2021 63.10 63.51 63.02 63.33 1,551,220 -1.06(-1.64%)
Jan 08, 2021 64.27 64.39 63.71 64.39 2,438,194 +0.46(+0.73%)
Jan 07, 2021 63.72 64.02 63.67 63.93 2,640,203 -0.16(-0.26%)
Jan 06, 2021 63.26 64.31 63.25 64.09 3,053,319 +0.79(+1.25%)
Jan 05, 2021 62.77 63.43 62.77 63.30 2,727,423 +0.85(+1.36%)
Jan 04, 2021 63.18 63.24 62.09 62.45 3,214,819 +0.14(+0.22%)
Dec 31, 2020 62.31 62.31 62.31 1,023,825 -0.36(-0.57%)
Dec 30, 2020 62.90 63.10 62.63 62.67 1,023,825 +0.12(+0.19%)
Dec 29, 2020 62.83 62.87 62.39 62.55 1,124,929 +0.51(+0.82%)
Dec 28, 2020 62.15 62.24 61.94 62.04 815,654 +0.26(+0.43%)
Dec 24, 2020 61.70 61.81 61.64 61.77 375,595 +0.30(+0.49%)
Dec 23, 2020 61.30 61.55 61.24 61.47 1,092,203 +0.86(+1.41%)
Dec 22, 2020 60.43 60.71 60.43 60.61 1,310,737 -0.19(-0.31%)
Dec 21, 2020 59.86 60.93 59.86 60.81 1,059,430 -0.66(-1.07%)
Dec 18, 2020 61.65 61.65 61.31 61.46 1,323,856 -0.26(-0.43%)
Dec 17, 2020 61.72 61.87 61.66 61.73 672,963 +0.57(+0.94%)
Dec 16, 2020 60.94 61.23 60.81 61.15 903,374 +0.20(+0.33%)
Dec 15, 2020 60.47 60.96 60.35 60.95 936,938 +0.79(+1.32%)
Dec 14, 2020 60.37 60.45 60.09 60.16 6,559,621 +0.51(+0.86%)
Dec 11, 2020 59.53 59.65 59.33 59.65 885,707 -0.14(-0.23%)
Dec 10, 2020 59.44 59.87 59.28 59.78 1,073,294 -0.12(-0.20%)
Dec 09, 2020 60.24 60.24 59.54 59.90 1,165,009 +0.09(+0.15%)
Dec 08, 2020 59.65 59.89 59.56 59.81 706,307 +0.14(+0.24%)
Dec 07, 2020 59.76 59.88 59.54 59.66 763,780 -0.62(-1.02%)
Dec 04, 2020 60.30 60.41 60.13 60.28 1,139,130 +0.36(+0.60%)
Dec 03, 2020 59.79 60.12 59.73 59.92 961,033 +0.41(+0.68%)
Dec 02, 2020 59.21 59.54 59.09 59.51 1,307,102 -0.18(-0.30%)
Dec 01, 2020 59.23 59.71 59.14 59.69 2,382,127 +1.49(+2.57%)
Nov 30, 2020 58.98 59.01 58.08 58.20 1,890,650 -1.00(-1.70%)
Nov 27, 2020 59.01 59.23 59.01 59.20 649,194 +0.45(+0.77%)
Nov 25, 2020 58.53 58.85 58.37 58.75 813,095 -0.27(-0.46%)
Nov 24, 2020 58.67 59.07 58.59 59.02 1,509,237 +0.71(+1.21%)
Nov 23, 2020 58.57 58.66 58.14 58.32 996,489 +0.15(+0.26%)
Nov 20, 2020 58.04 58.27 57.95 58.16 932,457 +0.40(+0.69%)
Nov 19, 2020 57.41 57.78 57.34 57.76 1,303,875 +0.29(+0.50%)
Nov 18, 2020 57.87 58.08 57.47 57.47 844,961 -0.14(-0.24%)
Nov 17, 2020 57.59 57.81 57.46 57.61 976,730 -0.25(-0.44%)
Nov 16, 2020 57.75 57.86 57.55 57.86 755,037 +0.78(+1.36%)
Nov 13, 2020 56.55 57.10 56.46 57.08 732,526 +1.00(+1.79%)
Nov 12, 2020 56.54 56.64 55.95 56.08 1,673,336 -0.80(-1.40%)
Nov 11, 2020 56.80 56.88 56.62 56.88 840,073 +0.33(+0.58%)
Nov 10, 2020 56.58 56.82 56.38 56.55 1,123,841 -0.09(-0.16%)
Nov 09, 2020 57.31 57.39 56.57 56.64 2,287,660 +1.59(+2.89%)
Nov 06, 2020 55.14 55.26 54.94 55.05 1,893,981 +0.12(+0.21%)
Nov 05, 2020 54.75 55.05 54.64 54.93 2,217,298 +1.38(+2.57%)
Nov 04, 2020 53.28 54.01 53.11 53.56 2,237,965 +0.51(+0.96%)
Nov 03, 2020 52.80 53.26 52.76 53.05 1,772,634 +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.