Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 54.84 55.17 54.77 54.81 1,399,162 -0.44(-0.79%)
Dec 29, 2022 54.84 55.37 54.80 55.24 1,331,977 +1.14(+2.10%)
Dec 28, 2022 54.80 54.99 54.11 54.11 1,495,157 -0.60(-1.10%)
Dec 27, 2022 54.76 54.96 54.60 54.71 1,271,770 +0.08(+0.14%)
Dec 23, 2022 54.44 54.75 54.26 54.63 1,262,283 +0.19(+0.36%)
Dec 22, 2022 54.57 54.77 53.94 54.44 1,554,730 -0.38(-0.69%)
Dec 21, 2022 54.62 54.99 54.53 54.82 1,107,392 +0.50(+0.93%)
Dec 20, 2022 54.17 54.54 54.06 54.31 1,255,171 +0.09(+0.16%)
Dec 19, 2022 54.55 54.61 54.10 54.23 1,670,470 -0.19(-0.36%)
Dec 16, 2022 54.31 54.62 54.07 54.42 1,423,584 -0.28(-0.51%)
Dec 15, 2022 55.35 55.46 54.49 54.70 1,439,832 -1.29(-2.30%)
Dec 14, 2022 56.00 56.57 55.61 55.99 1,601,912 -0.06(-0.10%)
Dec 13, 2022 56.82 57.08 55.86 56.05 1,555,790 +0.85(+1.55%)
Dec 12, 2022 55.04 55.21 54.85 55.20 1,355,079 +0.14(+0.25%)
Dec 09, 2022 55.11 55.54 55.06 55.06 1,237,714 +0.01(+0.02%)
Dec 08, 2022 54.72 55.11 54.62 55.05 1,861,184 +0.25(+0.46%)
Dec 07, 2022 54.70 54.93 54.52 54.80 2,077,701 +0.09(+0.16%)
Dec 06, 2022 55.09 55.24 54.50 54.71 2,749,223 -0.37(-0.67%)
Dec 05, 2022 55.83 55.93 54.99 55.08 2,545,445 -0.97(-1.73%)
Dec 02, 2022 55.65 56.30 55.39 56.05 2,129,396 +0.08(+0.14%)
Dec 01, 2022 56.10 56.22 55.67 55.97 2,672,139 +0.66(+1.19%)
Nov 30, 2022 54.75 55.52 54.25 55.31 4,224,497 +0.85(+1.57%)
Nov 29, 2022 54.43 54.84 54.40 54.46 1,288,530 +0.00(+0.00%)
Nov 28, 2022 54.91 55.14 54.37 54.46 1,820,514 -0.88(-1.60%)
Nov 25, 2022 55.08 55.46 55.04 55.34 363,639 +0.33(+0.60%)
Nov 23, 2022 54.41 55.12 54.41 55.01 886,983 +0.74(+1.36%)
Nov 22, 2022 53.88 54.30 53.82 54.27 1,287,579 +0.74(+1.38%)
Nov 21, 2022 53.53 53.74 53.38 53.54 1,210,588 -0.43(-0.79%)
Nov 18, 2022 54.06 54.12 53.79 53.96 1,218,540 +0.13(+0.23%)
Nov 17, 2022 53.29 53.95 53.16 53.84 2,714,825 -0.12(-0.22%)
Nov 16, 2022 54.02 54.16 53.80 53.95 1,627,280 -0.26(-0.48%)
Nov 15, 2022 54.79 54.86 53.85 54.22 2,620,758 +0.22(+0.41%)
Nov 14, 2022 54.17 54.45 53.99 53.99 1,663,459 -0.79(-1.43%)
Nov 11, 2022 54.21 54.96 54.08 54.78 1,959,071 +1.07(+1.99%)
Nov 10, 2022 52.56 53.77 52.46 53.71 2,717,757 +3.17(+6.28%)
Nov 09, 2022 50.89 51.31 50.54 50.54 1,814,742 -0.82(-1.61%)
Nov 08, 2022 50.89 51.65 50.89 51.36 2,301,750 +0.67(+1.32%)
Nov 07, 2022 50.73 50.94 50.51 50.69 2,030,005 +0.18(+0.36%)
Nov 04, 2022 49.90 50.51 49.62 50.51 3,148,263 +1.78(+3.64%)
Nov 03, 2022 48.48 49.00 48.40 48.73 1,841,138 -0.48(-0.97%)
Nov 02, 2022 49.96 49.20 49.21 3,962,845 -0.75(-1.50%)
Nov 01, 2022 50.32 50.65 49.71 49.96 4,238,289 +0.52(+1.06%)
Oct 31, 2022 49.50 49.58 49.31 49.43 2,347,344 -0.59(-1.18%)
Oct 28, 2022 49.36 50.02 49.32 50.02 1,711,241 +0.33(+0.65%)
Oct 27, 2022 49.90 50.35 49.68 49.70 3,143,100 -0.34(-0.69%)
Oct 26, 2022 49.66 50.44 49.66 50.04 1,835,636 +0.63(+1.28%)
Oct 25, 2022 48.47 49.47 48.43 49.41 1,640,009 +1.26(+2.62%)
Oct 24, 2022 48.02 48.34 47.71 48.15 1,502,566 -0.24(-0.50%)
Oct 21, 2022 47.00 48.41 46.91 48.39 2,299,806 +0.89(+1.88%)
Oct 20, 2022 47.52 48.22 47.36 47.50 1,541,561 -0.07(-0.14%)
Oct 19, 2022 47.70 47.99 47.25 47.57 1,729,172 -0.77(-1.59%)
Oct 18, 2022 48.57 48.71 48.00 48.34 2,544,718 +0.35(+0.73%)
Oct 17, 2022 47.76 48.19 47.76 47.99 2,003,379 +1.22(+2.61%)
Oct 14, 2022 47.73 47.89 46.71 46.76 1,881,522 -0.88(-1.85%)
Oct 13, 2022 45.80 47.80 45.73 47.65 2,594,307 +1.04(+2.23%)
Oct 12, 2022 46.67 46.87 46.50 46.61 2,486,472 -0.27(-0.58%)
Oct 11, 2022 47.14 47.65 46.71 46.88 5,770,115 -0.50(-1.06%)
Oct 10, 2022 47.66 47.66 47.07 47.38 2,342,138 -0.29(-0.61%)
Oct 07, 2022 48.24 48.29 47.53 47.68 2,193,042 -0.90(-1.86%)
Oct 06, 2022 48.86 49.19 48.55 48.58 3,797,942 -0.62(-1.26%)
Oct 05, 2022 48.96 49.47 48.62 49.20 2,224,041 -0.79(-1.57%)
Oct 04, 2022 49.31 49.99 49.30 49.98 2,725,043 +1.81(+3.77%)
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.