Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.40 -0.69 (-1.11%)

Streaming Delayed Price Updated: 1:36 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.77	56.48	55.65	56.47	1,404,018	+0.88(+1.59%)
Jul 28, 2022	55.17	55.67	54.94	55.58	1,024,997	+0.50(+0.92%)
Jul 27, 2022	54.25	55.17	54.16	55.08	1,268,362	+1.16(+2.16%)
Jul 26, 2022	54.20	54.27	53.90	53.92	926,862	-0.79(-1.44%)
Jul 25, 2022	54.91	54.91	54.55	54.70	1,984,430	+0.16(+0.30%)
Jul 22, 2022	54.76	55.16	54.27	54.54	1,093,237	+0.04(+0.07%)
Jul 21, 2022	53.54	54.53	53.47	54.50	1,407,761	+0.91(+1.70%)
Jul 20, 2022	53.51	53.94	53.36	53.59	1,930,720	+0.10(+0.18%)
Jul 19, 2022	53.20	53.61	53.14	53.49	1,180,174	+1.14(+2.19%)
Jul 18, 2022	52.73	52.90	52.26	52.34	1,257,907	+0.46(+0.88%)
Jul 15, 2022	51.59	51.93	51.29	51.89	1,707,797	+0.65(+1.27%)
Jul 14, 2022	50.89	51.32	50.52	51.24	2,194,405	-0.61(-1.18%)
Jul 13, 2022	51.31	52.07	51.19	51.85	1,729,079	-0.04(-0.07%)
Jul 12, 2022	51.82	52.26	51.72	51.89	1,667,236	-0.06(-0.11%)
Jul 11, 2022	52.30	52.31	51.92	51.95	1,432,781	-1.02(-1.92%)
Jul 08, 2022	52.70	53.15	52.58	52.97	1,374,998	+0.29(+0.55%)
Jul 07, 2022	52.31	52.67	52.12	52.67	1,734,552	+0.90(+1.74%)
Jul 06, 2022	51.72	51.88	51.44	51.77	5,153,236	-0.06(-0.11%)
Jul 05, 2022	51.22	51.85	50.89	51.83	1,595,365	-1.10(-2.07%)

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.