Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.62 +0.03 (+0.05%)

Streaming Delayed Price Updated: 2:22 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	63.39	64.17	63.19	63.45	3,080,915	-0.52(-0.82%)
Feb 25, 2022	63.27	63.99	63.19	63.97	2,050,200	+1.38(+2.21%)
Feb 24, 2022	60.70	62.67	61.01	62.59	2,941,505	-0.50(-0.79%)
Feb 23, 2022	64.26	64.26	62.98	63.09	1,549,179	-0.65(-1.02%)
Feb 22, 2022	63.85	64.19	63.30	63.73	1,970,149	-0.84(-1.30%)
Feb 18, 2022				64.57	0	-0.55(-0.85%)
Feb 17, 2022	65.77	65.83	65.06	65.12	921,290	-1.19(-1.80%)
Feb 16, 2022	65.82	66.44	65.73	66.31	1,252,636	+0.26(+0.39%)
Feb 15, 2022	65.63	66.11	65.53	66.06	2,045,060	+1.48(+2.29%)
Feb 14, 2022	64.69	64.82	64.14	64.58	1,913,189	-0.48(-0.73%)
Feb 11, 2022	66.09	66.23	64.91	65.06	1,815,468	-0.98(-1.49%)
Feb 10, 2022	65.89	66.99	65.86	66.04	2,167,678	-0.80(-1.20%)
Feb 09, 2022	66.64	66.87	66.59	66.84	1,082,878	+1.23(+1.87%)
Feb 08, 2022	65.29	65.70	65.10	65.61	1,125,873	+0.15(+0.23%)
Feb 07, 2022	65.48	65.75	65.26	65.46	1,182,889	-0.07(-0.10%)
Feb 04, 2022	65.34	65.84	65.12	65.52	954,261	+0.03(+0.04%)
Feb 03, 2022	65.84	66.10	65.49	65.49	1,795,886	-1.17(-1.76%)
Feb 02, 2022	66.85	67.07	66.39	66.67	1,473,039	+0.73(+1.11%)

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.