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 (%)
Nov 30, 2021 66.58 66.77 66.48 66.20 2,216,289 -0.40(-0.59%)
Nov 29, 2021 66.84 66.85 66.32 66.60 1,202,900 +0.34(+0.51%)
Nov 26, 2021 66.80 66.86 66.10 66.26 1,393,734 -1.57(-2.32%)
Nov 24, 2021 67.39 67.84 67.31 67.83 735,121 -0.61(-0.89%)
Nov 23, 2021 68.58 68.76 68.08 68.44 1,116,384 -0.40(-0.58%)
Nov 22, 2021 69.19 69.40 68.81 68.83 759,209 -0.47(-0.68%)
Nov 19, 2021 69.48 69.62 69.28 69.30 713,648 -0.57(-0.82%)
Nov 18, 2021 69.77 69.88 69.80 69.87 1,100,846 +0.08(+0.12%)
Nov 17, 2021 69.84 69.89 69.67 69.79 1,395,809 -0.21(-0.30%)
Nov 16, 2021 70.13 70.20 69.95 70.00 1,255,791 -0.31(-0.45%)
Nov 15, 2021 70.67 70.67 70.25 70.32 1,814,123 -0.25(-0.35%)
Nov 12, 2021 70.41 70.56 70.30 70.56 699,025 +0.52(+0.74%)
Nov 11, 2021 70.20 70.29 70.05 70.05 1,032,034 +0.18(+0.26%)
Nov 10, 2021 70.56 69.82 69.86 1,104,931 -1.22(-1.72%)
Nov 09, 2021 71.31 71.31 70.86 71.09 702,849 -0.16(-0.22%)
Nov 08, 2021 71.23 71.35 71.19 71.24 1,155,810 +0.02(+0.03%)
Nov 05, 2021 71.09 71.24 70.89 71.23 2,351,873 +0.08(+0.12%)
Nov 04, 2021 71.02 71.16 70.83 71.14 2,543,638 +0.17(+0.25%)
Nov 03, 2021 70.39 71.02 70.23 70.97 1,154,291 +0.57(+0.81%)
Nov 02, 2021 70.49 70.53 70.30 70.40 829,387 -0.32(-0.46%)
Nov 01, 2021 70.60 70.77 70.63 70.72 1,695,762 +0.53(+0.76%)
Oct 29, 2021 70.11 70.22 69.95 70.19 1,713,708 -0.45(-0.64%)
Oct 28, 2021 70.28 70.64 1,252,992 +0.74(+1.05%)
Oct 27, 2021 70.21 70.36 69.86 69.90 1,519,938 -0.29(-0.41%)
Oct 26, 2021 70.57 70.19 670,539 +0.04(+0.05%)
Oct 25, 2021 70.13 70.29 70.15 525,205 -0.13(-0.18%)
Oct 22, 2021 70.21 70.43 70.03 70.28 1,137,623 +0.24(+0.34%)
Oct 21, 2021 69.94 70.20 69.91 70.04 845,591 -0.35(-0.50%)
Oct 20, 2021 70.16 70.44 70.02 70.39 1,217,356 +0.18(+0.26%)
Oct 19, 2021 70.18 70.35 70.15 70.20 614,858 +0.43(+0.62%)
Oct 18, 2021 69.58 69.80 69.49 69.77 1,865,262 -0.17(-0.24%)
Oct 15, 2021 69.87 70.01 69.76 69.94 717,031 +0.56(+0.81%)
Oct 14, 2021 69.28 69.43 69.12 69.38 814,438 +0.75(+1.09%)
Oct 13, 2021 68.35 68.71 68.15 68.63 857,164 +0.81(+1.19%)
Oct 12, 2021 67.83 68.01 67.65 67.82 873,992 +0.24(+0.35%)
Oct 11, 2021 67.87 68.12 67.58 67.58 1,151,006 -0.28(-0.41%)
Oct 08, 2021 68.16 68.16 67.79 67.86 1,204,926 -0.17(-0.26%)
Oct 07, 2021 67.75 68.29 67.75 68.03 1,008,514 +0.38(+0.56%)
Oct 06, 2021 67.04 67.65 66.82 67.65 1,305,868 -0.51(-0.74%)
Oct 05, 2021 67.88 68.38 67.78 68.16 710,544 +0.26(+0.38%)
Oct 04, 2021 68.44 68.57 67.60 67.90 1,521,440 -0.87(-1.27%)
Oct 01, 2021 68.61 68.97 68.22 68.78 1,495,142 +0.29(+0.42%)
Sep 30, 2021 68.79 68.98 68.34 68.49 3,616,955 -0.17(-0.24%)
Sep 29, 2021 69.08 69.14 68.58 68.66 1,757,724 -0.49(-0.71%)
Sep 28, 2021 69.56 69.57 68.96 69.15 1,309,113 -1.82(-2.57%)
Sep 27, 2021 70.86 71.03 70.70 70.97 1,175,191 -0.20(-0.28%)
Sep 24, 2021 71.13 71.30 71.03 71.17 1,181,165 -0.65(-0.91%)
Sep 23, 2021 71.66 71.98 71.59 71.82 904,055 +0.87(+1.23%)
Sep 22, 2021 70.87 71.48 70.82 70.95 1,523,130 +0.25(+0.35%)
Sep 21, 2021 70.90 71.02 70.60 70.70 1,789,708 +0.44(+0.63%)
Sep 20, 2021 70.04 70.38 69.73 70.26 3,458,248 -1.39(-1.94%)
Sep 17, 2021 72.02 72.11 71.42 71.65 1,784,507 -0.64(-0.89%)
Sep 16, 2021 71.79 72.29 71.79 72.29 1,557,280 +0.01(+0.01%)
Sep 15, 2021 72.00 72.36 71.90 72.28 2,125,978 +0.02(+0.03%)
Sep 14, 2021 72.77 72.77 72.17 72.27 1,411,126 -0.29(-0.39%)
Sep 13, 2021 72.61 72.63 72.29 72.55 1,000,633 +0.46(+0.64%)
Sep 10, 2021 72.63 72.70 72.06 72.09 2,353,871 -0.05(-0.06%)
Sep 09, 2021 71.96 72.37 71.96 72.14 1,430,478 +0.27(+0.37%)
Sep 08, 2021 72.21 72.28 71.78 71.87 2,079,410 -0.64(-0.88%)
Sep 07, 2021 72.61 72.72 72.50 72.51 1,891,705 -0.29(-0.39%)
Sep 03, 2021 72.65 72.93 72.57 72.79 1,603,066 +0.38(+0.52%)
Sep 02, 2021 72.33 72.54 72.31 72.41 3,427,940 +0.56(+0.78%)
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.