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 (%)
Jan 31, 2022 64.40 65.43 65.38 1,549,059 +1.31(+2.05%)
Jan 28, 2022 63.42 64.07 63.15 64.07 1,751,291 +0.47(+0.73%)
Jan 27, 2022 64.09 64.46 63.50 63.60 2,215,311 -0.68(-1.05%)
Jan 26, 2022 65.38 65.46 63.99 64.28 1,905,798 -0.15(-0.24%)
Jan 25, 2022 64.20 64.81 63.74 64.43 2,786,637 -0.60(-0.92%)
Jan 24, 2022 64.47 65.03 63.32 65.03 3,332,434 -0.90(-1.36%)
Jan 21, 2022 66.68 66.69 65.92 65.92 2,392,713 -0.91(-1.37%)
Jan 20, 2022 67.59 67.94 66.84 66.84 1,414,150 -0.57(-0.85%)
Jan 19, 2022 67.79 67.89 67.35 67.41 1,278,191 -0.11(-0.17%)
Jan 18, 2022 67.80 67.89 67.38 67.52 1,612,882 -1.25(-1.81%)
Jan 14, 2022 68.77 0 -0.32(-0.47%)
Jan 13, 2022 69.87 69.87 68.97 69.10 1,185,699 -0.53(-0.77%)
Jan 12, 2022 69.43 69.69 69.32 69.63 906,823 +0.80(+1.16%)
Jan 11, 2022 68.19 68.86 67.99 68.83 1,442,152 +0.87(+1.28%)
Jan 10, 2022 67.95 68.01 67.40 67.96 1,282,255 -0.90(-1.30%)
Jan 07, 2022 68.75 68.98 68.41 68.86 1,103,614 -0.07(-0.10%)
Jan 06, 2022 69.07 69.28 68.76 68.92 1,024,274 -0.53(-0.77%)
Jan 05, 2022 70.38 70.42 69.42 69.46 1,145,517 -0.70(-0.99%)
Jan 04, 2022 70.41 70.45 70.02 70.15 1,001,001 +0.21(+0.30%)
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.