Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

48.78 +0.18 (+0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 66.55 67.37 66.34 66.61 2,934,614 -0.55(-0.82%)
Feb 25, 2022 66.42 67.18 66.33 67.16 1,952,844 +1.45(+2.21%)
Feb 24, 2022 63.73 65.79 64.05 65.71 2,801,824 -0.52(-0.79%)
Feb 23, 2022 67.46 67.46 66.12 66.23 1,475,614 -0.68(-1.02%)
Feb 22, 2022 67.03 67.39 66.46 66.91 1,876,594 -0.88(-1.30%)
Feb 18, 2022 67.79 0 -0.58(-0.85%)
Feb 17, 2022 69.05 69.11 68.31 68.37 877,542 -1.25(-1.80%)
Feb 16, 2022 69.10 69.75 69.01 69.62 1,193,153 +0.27(+0.39%)
Feb 15, 2022 68.90 69.41 68.80 69.35 1,947,948 +1.55(+2.29%)
Feb 14, 2022 67.91 68.05 67.34 67.80 1,822,339 -0.50(-0.73%)
Feb 11, 2022 69.38 69.53 68.15 68.30 1,729,258 -1.03(-1.49%)
Feb 10, 2022 69.17 70.33 69.14 69.33 2,064,743 -0.84(-1.20%)
Feb 09, 2022 69.96 70.20 69.91 70.17 1,031,456 +1.29(+1.87%)
Feb 08, 2022 68.54 68.98 68.35 68.88 1,072,410 +0.16(+0.23%)
Feb 07, 2022 68.74 69.03 68.51 68.72 1,126,718 -0.07(-0.10%)
Feb 04, 2022 68.60 69.12 68.37 68.79 908,947 +0.03(+0.04%)
Feb 03, 2022 69.12 69.40 68.75 68.76 1,710,606 -1.23(-1.76%)
Feb 02, 2022 70.18 70.41 69.70 69.99 1,403,090 +0.77(+1.11%)
Feb 01, 2022 69.03 69.26 68.54 69.22 1,324,682 +0.58(+0.84%)
Jan 31, 2022 67.61 68.69 68.64 1,475,500 +1.38(+2.05%)
Jan 28, 2022 66.58 67.26 66.30 67.26 1,668,129 +0.49(+0.73%)
Jan 27, 2022 67.29 67.67 66.67 66.77 2,110,114 -0.71(-1.05%)
Jan 26, 2022 68.64 68.72 67.18 67.48 1,815,299 -0.16(-0.24%)
Jan 25, 2022 67.40 68.04 66.92 67.64 2,654,310 -0.63(-0.92%)
Jan 24, 2022 67.68 68.27 66.48 68.27 3,174,189 -0.94(-1.36%)
Jan 21, 2022 70.00 70.01 69.21 69.21 2,279,092 -0.96(-1.37%)
Jan 20, 2022 70.96 71.33 70.17 70.17 1,346,997 -0.60(-0.85%)
Jan 19, 2022 71.17 71.27 70.71 70.77 1,217,495 -0.12(-0.17%)
Jan 18, 2022 71.18 71.27 70.74 70.89 1,536,292 -1.31(-1.81%)
Jan 14, 2022 72.20 0 -0.34(-0.47%)
Jan 13, 2022 73.35 73.36 72.41 72.54 1,129,395 -0.56(-0.77%)
Jan 12, 2022 72.89 73.16 72.78 73.10 863,762 +0.84(+1.16%)
Jan 11, 2022 71.59 72.29 71.38 72.26 1,373,670 +0.91(+1.28%)
Jan 10, 2022 71.34 71.40 70.76 71.35 1,221,366 -0.94(-1.30%)
Jan 07, 2022 72.18 72.42 71.82 72.29 1,051,208 -0.07(-0.10%)
Jan 06, 2022 72.51 72.73 72.19 72.36 975,635 -0.56(-0.77%)
Jan 05, 2022 73.89 73.93 72.89 72.92 1,091,121 -0.73(-0.99%)
Jan 04, 2022 73.92 73.96 73.51 73.65 953,467 +0.22(+0.30%)
Jan 03, 2022 73.60 73.60 73.09 73.43 2,336,252 +0.34(+0.47%)
Dec 31, 2021 73.10 73.43 73.04 73.09 653,093 -0.04(-0.05%)
Dec 30, 2021 73.26 73.36 73.03 73.13 792,798 -0.11(-0.15%)
Dec 29, 2021 73.20 73.35 73.11 73.24 1,225,992 +0.24(+0.33%)
Dec 28, 2021 72.95 73.31 72.95 73.00 1,319,300 +0.12(+0.16%)
Dec 27, 2021 72.38 72.93 72.38 72.88 792,993 +0.58(+0.80%)
Dec 23, 2021 71.99 72.41 71.92 72.30 1,412,409 +0.39(+0.54%)
Dec 22, 2021 71.21 71.91 71.17 71.91 1,146,725 +0.96(+1.35%)
Dec 21, 2021 70.60 70.95 70.46 70.95 1,294,206 +0.74(+1.05%)
Dec 20, 2021 69.93 70.24 69.71 70.21 2,654,304 -0.38(-0.54%)
Dec 17, 2021 70.62 71.07 70.50 70.59 1,765,434 -0.61(-0.86%)
Dec 16, 2021 71.63 71.66 70.95 71.20 1,356,596 -0.16(-0.22%)
Dec 15, 2021 70.61 71.36 70.22 71.36 1,152,414 +0.82(+1.16%)
Dec 14, 2021 70.60 70.78 70.19 70.54 2,169,898 -0.40(-0.56%)
Dec 13, 2021 71.41 71.43 70.84 70.94 1,740,528 -2.27(-3.10%)
Dec 10, 2021 73.28 73.37 72.97 73.21 2,228,001 +0.04(+0.05%)
Dec 09, 2021 73.32 73.37 73.11 73.17 1,485,580 -0.51(-0.69%)
Dec 08, 2021 73.62 73.83 73.46 73.68 1,974,704 +0.02(+0.03%)
Dec 07, 2021 73.22 73.72 73.15 73.66 1,686,884 +1.69(+2.35%)
Dec 06, 2021 71.81 72.14 71.56 71.97 1,021,011 +0.17(+0.24%)
Dec 03, 2021 72.29 72.34 71.33 71.80 1,197,092 -0.21(-0.29%)
Dec 02, 2021 71.52 72.25 71.50 72.01 2,034,829 +0.60(+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.