Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.25 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	59.67	59.91	58.67	58.77	2,975,785	-0.66(-1.11%)
Apr 28, 2022	59.13	59.58	58.53	59.43	4,434,806	+0.82(+1.40%)
Apr 27, 2022	58.64	58.98	58.34	58.61	2,202,596	+0.06(+0.10%)
Apr 26, 2022	59.72	59.74	58.52	58.55	2,763,769	-1.53(-2.55%)
Apr 25, 2022	59.93	60.18	59.42	60.08	3,907,433	-0.47(-0.77%)
Apr 22, 2022	61.35	61.81	60.46	60.55	2,620,556	-1.05(-1.70%)
Apr 21, 2022	62.78	62.85	61.48	61.60	2,209,823	-0.38(-0.61%)
Apr 20, 2022	62.09	62.19	61.81	61.98	1,410,214	+0.32(+0.53%)
Apr 19, 2022	61.09	61.67	61.08	61.66	1,233,764	+0.27(+0.43%)
Apr 18, 2022	61.34	61.71	61.23	61.39	2,339,536	-0.34(-0.56%)
Apr 14, 2022	62.05	62.23	61.65	61.73	1,801,971	-0.18(-0.29%)
Apr 13, 2022	61.40	61.94	61.14	61.91	1,404,560	+0.82(+1.34%)
Apr 12, 2022	61.66	61.74	61.00	61.09	1,893,963	-0.30(-0.48%)
Apr 11, 2022	61.78	61.94	61.37	61.39	2,434,282	-0.74(-1.20%)
Apr 08, 2022	61.99	62.35	61.88	62.13	1,136,065	-0.13(-0.21%)
Apr 07, 2022	62.31	62.48	61.82	62.27	1,689,624	-0.06(-0.09%)
Apr 06, 2022	62.42	62.67	61.99	62.32	2,457,714	-1.16(-1.83%)
Apr 05, 2022	64.10	64.22	63.31	63.48	2,297,225	-0.70(-1.08%)
Apr 04, 2022	63.96	64.27	63.86	64.18	2,047,884	+0.47(+0.73%)

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.