Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.30 -0.27 (-0.43%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.37 64.15 63.17 63.42 3,081,997 -0.52(-0.82%)
Feb 25, 2022 63.24 63.97 63.16 63.95 2,050,920 +1.38(+2.21%)
Feb 24, 2022 60.68 62.65 60.99 62.57 2,942,538 -0.50(-0.79%)
Feb 23, 2022 64.23 64.23 62.96 63.06 1,549,723 -0.65(-1.02%)
Feb 22, 2022 63.82 64.17 63.28 63.71 1,970,841 -0.84(-1.30%)
Feb 18, 2022 64.55 0 -0.55(-0.85%)
Feb 17, 2022 65.75 65.81 65.04 65.10 921,614 -1.19(-1.80%)
Feb 16, 2022 65.80 66.41 65.71 66.29 1,253,076 +0.26(+0.39%)
Feb 15, 2022 65.61 66.09 65.51 66.03 2,045,778 +1.48(+2.29%)
Feb 14, 2022 64.66 64.80 64.12 64.56 1,913,861 -0.48(-0.73%)
Feb 11, 2022 66.06 66.21 64.89 65.03 1,816,105 -0.98(-1.49%)
Feb 10, 2022 65.86 66.97 65.84 66.01 2,168,439 -0.80(-1.20%)
Feb 09, 2022 66.61 66.84 66.57 66.81 1,083,258 +1.23(+1.87%)
Feb 08, 2022 65.26 65.68 65.08 65.59 1,126,269 +0.15(+0.23%)
Feb 07, 2022 65.45 65.73 65.23 65.43 1,183,304 -0.07(-0.10%)
Feb 04, 2022 65.32 65.81 65.10 65.50 954,596 +0.03(+0.04%)
Feb 03, 2022 65.81 66.08 65.46 65.47 1,796,517 -1.17(-1.76%)
Feb 02, 2022 66.82 67.04 66.37 66.64 1,473,556 +0.73(+1.11%)
Feb 01, 2022 65.73 65.95 65.26 65.91 1,391,210 +0.55(+0.84%)
Jan 31, 2022 64.38 65.40 65.36 1,549,603 +1.31(+2.05%)
Jan 28, 2022 63.40 64.04 63.13 64.04 1,751,906 +0.47(+0.73%)
Jan 27, 2022 64.07 64.43 63.48 63.58 2,216,089 -0.68(-1.05%)
Jan 26, 2022 65.36 65.43 63.97 64.25 1,906,468 -0.15(-0.24%)
Jan 25, 2022 64.18 64.79 63.72 64.41 2,787,616 -0.60(-0.92%)
Jan 24, 2022 64.44 65.01 63.30 65.01 3,333,604 -0.89(-1.36%)
Jan 21, 2022 66.65 66.66 65.90 65.90 2,393,553 -0.91(-1.37%)
Jan 20, 2022 67.57 67.92 66.81 66.81 1,414,646 -0.57(-0.85%)
Jan 19, 2022 67.77 67.86 67.33 67.39 1,278,640 -0.11(-0.17%)
Jan 18, 2022 67.78 67.86 67.36 67.50 1,613,448 -1.25(-1.81%)
Jan 14, 2022 68.75 0 -0.32(-0.47%)
Jan 13, 2022 69.84 69.85 68.95 69.07 1,186,116 -0.53(-0.77%)
Jan 12, 2022 69.40 69.66 69.30 69.60 907,142 +0.80(+1.16%)
Jan 11, 2022 68.17 68.83 67.96 68.80 1,442,659 +0.87(+1.28%)
Jan 10, 2022 67.93 67.99 67.38 67.94 1,282,706 -0.89(-1.30%)
Jan 07, 2022 68.73 68.96 68.39 68.83 1,104,002 -0.07(-0.10%)
Jan 06, 2022 69.04 69.25 68.73 68.90 1,024,633 -0.53(-0.77%)
Jan 05, 2022 70.36 70.39 69.40 69.43 1,145,919 -0.70(-0.99%)
Jan 04, 2022 70.39 70.42 69.99 70.13 1,001,352 +0.21(+0.30%)
Jan 03, 2022 70.08 70.08 69.59 69.92 2,453,584 +0.32(+0.47%)
Dec 31, 2021 69.60 69.92 69.55 69.59 685,893 -0.04(-0.05%)
Dec 30, 2021 69.76 69.85 69.54 69.63 832,614 -0.04(-0.06%)
Dec 29, 2021 69.64 69.78 69.55 69.68 1,288,692 +0.23(+0.33%)
Dec 28, 2021 69.40 69.74 69.40 69.45 1,386,772 +0.11(+0.16%)
Dec 27, 2021 68.86 69.38 68.86 69.33 833,548 +0.55(+0.80%)
Dec 23, 2021 68.49 68.89 68.42 68.78 1,484,643 +0.37(+0.54%)
Dec 22, 2021 67.75 68.41 67.71 68.41 1,205,371 +0.91(+1.35%)
Dec 21, 2021 67.17 67.50 67.03 67.50 1,360,395 +0.70(+1.05%)
Dec 20, 2021 66.53 66.82 66.32 66.79 2,790,052 -0.36(-0.54%)
Dec 17, 2021 67.18 67.61 67.07 67.16 1,855,722 -0.58(-0.86%)
Dec 16, 2021 68.14 68.17 67.50 67.74 1,425,975 -0.15(-0.22%)
Dec 15, 2021 67.17 67.89 66.80 67.89 1,211,351 +0.78(+1.16%)
Dec 14, 2021 67.17 67.33 66.78 67.11 2,280,872 -0.38(-0.56%)
Dec 13, 2021 67.94 67.95 67.39 67.49 1,829,543 -0.84(-1.23%)
Dec 10, 2021 68.39 68.48 68.10 68.33 2,387,257 +0.04(+0.05%)
Dec 09, 2021 68.43 68.48 68.23 68.29 1,591,768 -0.48(-0.69%)
Dec 08, 2021 68.71 68.90 68.56 68.76 2,115,854 +0.02(+0.03%)
Dec 07, 2021 68.34 68.80 68.27 68.75 1,807,461 +1.58(+2.35%)
Dec 06, 2021 67.02 67.33 66.79 67.17 1,093,992 +0.16(+0.24%)
Dec 03, 2021 67.47 67.51 66.57 67.01 1,282,659 -0.20(-0.29%)
Dec 02, 2021 66.75 67.43 66.73 67.21 2,180,277 +0.56(+0.84%)
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.