Skip to main content

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

56.70 -0.06 (-0.11%)
Streaming Delayed Price Updated: 9:45 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 61.50 61.74 60.46 60.56 2,887,687 -0.68(-1.11%)
Apr 28, 2022 60.94 61.40 60.32 61.24 4,303,514 +0.84(+1.40%)
Apr 27, 2022 60.43 60.78 60.12 60.40 2,137,388 +0.06(+0.10%)
Apr 26, 2022 61.54 61.56 60.31 60.34 2,681,948 -1.58(-2.55%)
Apr 25, 2022 61.76 62.02 61.23 61.92 3,791,754 -0.48(-0.77%)
Apr 22, 2022 63.22 63.69 62.30 62.40 2,542,974 -1.08(-1.70%)
Apr 21, 2022 64.70 64.76 63.36 63.48 2,144,402 -0.39(-0.61%)
Apr 20, 2022 63.99 64.09 63.69 63.87 1,368,464 +0.33(+0.53%)
Apr 19, 2022 62.96 63.55 62.95 63.54 1,197,238 +0.27(+0.43%)
Apr 18, 2022 63.21 63.60 63.10 63.26 2,270,274 -0.35(-0.56%)
Apr 14, 2022 63.94 64.13 63.53 63.62 1,748,624 -0.19(-0.29%)
Apr 13, 2022 63.27 63.83 63.00 63.80 1,362,978 +0.84(+1.34%)
Apr 12, 2022 63.54 63.63 62.86 62.96 1,837,893 -0.30(-0.48%)
Apr 11, 2022 63.66 63.83 63.24 63.26 2,362,215 -0.77(-1.20%)
Apr 08, 2022 63.88 64.25 63.76 64.03 1,102,432 -0.14(-0.21%)
Apr 07, 2022 64.21 64.39 63.70 64.17 1,639,603 -0.06(-0.09%)
Apr 06, 2022 64.32 64.58 63.88 64.22 2,384,953 -1.20(-1.83%)
Apr 05, 2022 66.06 66.18 65.25 65.42 2,229,216 -0.72(-1.08%)
Apr 04, 2022 65.91 66.23 65.80 66.14 1,987,257 +0.48(+0.73%)
Apr 01, 2022 65.46 65.70 65.27 65.66 2,683,289 +0.54(+0.83%)
Mar 31, 2022 65.78 65.90 65.03 65.12 2,064,396 -0.97(-1.47%)
Mar 30, 2022 66.27 66.37 65.85 66.09 6,951,186 -0.41(-0.62%)
Mar 29, 2022 66.53 66.62 66.11 66.50 7,190,746 +1.39(+2.14%)
Mar 28, 2022 64.88 65.15 64.68 65.11 1,919,174 -0.34(-0.52%)
Mar 25, 2022 65.42 65.55 65.06 65.45 1,176,427 +0.23(+0.35%)
Mar 24, 2022 65.08 65.25 64.82 65.23 2,122,974 +0.27(+0.41%)
Mar 23, 2022 65.16 65.38 64.94 64.96 3,873,763 -0.96(-1.46%)
Mar 22, 2022 65.68 66.05 65.36 65.92 2,825,530 +0.48(+0.73%)
Mar 21, 2022 65.45 65.73 65.14 65.44 3,283,845 -0.30(-0.46%)
Mar 18, 2022 64.66 65.88 64.39 65.75 3,423,954 +0.66(+1.01%)
Mar 17, 2022 64.46 65.34 64.31 65.09 2,693,729 +0.48(+0.74%)
Mar 16, 2022 63.69 64.61 63.21 64.61 6,505,950 +1.97(+3.15%)
Mar 15, 2022 62.61 62.69 62.08 62.63 3,300,882 +0.13(+0.20%)
Mar 14, 2022 62.91 63.26 62.36 62.51 1,807,398 +0.58(+0.94%)
Mar 11, 2022 63.12 63.15 61.85 61.93 3,094,968 -0.33(-0.54%)
Mar 10, 2022 62.17 62.71 62.00 62.26 2,689,463 -0.49(-0.78%)
Mar 09, 2022 62.25 63.13 61.90 62.75 2,031,577 +2.32(+3.83%)
Mar 08, 2022 60.44 61.52 59.80 60.44 3,038,665 +0.55(+0.92%)
Mar 07, 2022 61.32 61.49 59.62 59.89 4,092,082 -1.89(-3.07%)
Mar 04, 2022 61.92 62.04 61.32 61.78 1,711,904 -1.78(-2.80%)
Mar 03, 2022 64.56 64.58 63.31 63.56 1,404,601 -1.29(-1.98%)
Mar 02, 2022 64.65 64.98 64.24 64.84 2,065,235 +0.83(+1.30%)
Mar 01, 2022 65.14 65.32 63.71 64.01 3,076,558 -1.37(-2.10%)
Feb 28, 2022 65.32 66.13 65.12 65.38 2,989,705 -0.54(-0.82%)
Feb 25, 2022 65.20 65.94 65.11 65.92 1,989,504 +1.42(+2.21%)
Feb 24, 2022 62.56 64.58 62.87 64.50 2,854,422 -0.51(-0.79%)
Feb 23, 2022 66.22 66.22 64.90 65.01 1,503,315 -0.67(-1.02%)
Feb 22, 2022 65.79 66.15 65.24 65.68 1,911,823 -0.86(-1.30%)
Feb 18, 2022 66.54 0 -0.57(-0.85%)
Feb 17, 2022 67.77 67.84 67.05 67.11 894,016 -1.23(-1.80%)
Feb 16, 2022 67.83 68.46 67.74 68.34 1,215,552 +0.27(+0.39%)
Feb 15, 2022 67.63 68.13 67.53 68.07 1,984,516 +1.52(+2.29%)
Feb 14, 2022 66.66 66.80 66.10 66.55 1,856,549 -0.49(-0.73%)
Feb 11, 2022 68.10 68.25 66.89 67.04 1,761,721 -1.01(-1.49%)
Feb 10, 2022 67.90 69.03 67.87 68.05 2,103,504 -0.82(-1.20%)
Feb 09, 2022 68.67 68.91 68.62 68.88 1,050,819 +1.27(+1.87%)
Feb 08, 2022 67.28 67.71 67.09 67.61 1,092,542 +0.16(+0.23%)
Feb 07, 2022 67.47 67.76 67.25 67.45 1,147,869 -0.07(-0.10%)
Feb 04, 2022 67.34 67.85 67.11 67.52 926,010 +0.03(+0.04%)
Feb 03, 2022 67.85 68.12 67.48 67.49 1,742,719 -1.21(-1.76%)
Feb 02, 2022 68.89 69.11 68.42 68.70 1,429,430 +0.76(+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.