Skip to main content

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

57.76 +0.08 (+0.14%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.80 54.61 53.65 54.59 1,499,842 -0.22(-0.40%)
Jun 29, 2022 54.98 55.12 54.68 54.81 1,269,109 -0.53(-0.96%)
Jun 28, 2022 56.07 56.32 55.31 55.34 1,902,538 -0.33(-0.59%)
Jun 27, 2022 55.83 56.02 55.53 55.67 1,852,418 -0.15(-0.27%)
Jun 24, 2022 55.10 55.84 55.08 55.82 2,326,011 +1.36(+2.50%)
Jun 23, 2022 54.31 54.49 53.90 54.46 2,478,317 -0.06(-0.11%)
Jun 22, 2022 54.25 55.01 54.12 54.52 2,172,708 -0.33(-0.60%)
Jun 21, 2022 55.02 55.18 54.79 54.85 1,875,477 +0.49(+0.90%)
Jun 17, 2022 54.41 54.68 53.98 54.36 2,074,290 +0.07(+0.13%)
Jun 16, 2022 54.37 54.63 53.88 54.29 2,067,052 -1.31(-2.36%)
Jun 15, 2022 54.91 55.85 54.41 55.60 3,040,290 +1.20(+2.21%)
Jun 14, 2022 54.94 55.02 53.95 54.40 2,095,263 -0.57(-1.04%)
Jun 13, 2022 55.48 55.79 54.85 54.97 2,344,446 -2.21(-3.86%)
Jun 10, 2022 57.65 57.72 57.09 57.18 1,202,253 -1.53(-2.61%)
Jun 09, 2022 59.51 59.76 58.64 58.71 1,815,429 -1.21(-2.03%)
Jun 08, 2022 60.18 60.40 59.89 59.92 942,951 -0.67(-1.10%)
Jun 07, 2022 59.91 60.68 59.69 60.59 1,628,106 -0.01(-0.02%)
Jun 06, 2022 61.10 61.12 60.46 60.60 918,352 +0.20(+0.32%)
Jun 03, 2022 60.56 60.74 60.27 60.41 1,233,695 -0.97(-1.58%)
Jun 02, 2022 60.55 61.41 60.39 61.38 991,227 +1.23(+2.04%)
Jun 01, 2022 61.10 61.18 59.98 60.15 1,756,768 -0.70(-1.15%)
May 31, 2022 60.88 61.20 60.65 60.85 1,591,046 -0.19(-0.31%)
May 27, 2022 60.62 61.03 60.62 61.03 1,437,166 +0.72(+1.19%)
May 26, 2022 59.80 60.45 59.70 60.32 1,471,842 +0.72(+1.20%)
May 25, 2022 58.97 59.84 58.97 59.60 1,371,711 -0.11(-0.18%)
May 24, 2022 59.67 59.86 59.31 59.71 1,720,174 -0.42(-0.70%)
May 23, 2022 59.87 60.24 59.74 60.13 1,277,113 +0.98(+1.66%)
May 20, 2022 59.41 59.56 58.51 59.15 1,853,932 +0.26(+0.43%)
May 19, 2022 58.22 59.18 58.22 58.89 1,760,930 +0.83(+1.44%)
May 18, 2022 58.86 58.94 57.94 58.06 1,398,989 -1.35(-2.28%)
May 17, 2022 59.18 59.41 58.84 59.41 1,688,468 +1.18(+2.02%)
May 16, 2022 58.05 58.48 57.76 58.24 1,848,633 +0.09(+0.15%)
May 13, 2022 57.56 58.19 57.50 58.15 2,614,934 +1.55(+2.74%)
May 12, 2022 56.33 57.08 56.12 56.60 2,328,349 -0.17(-0.29%)
May 11, 2022 57.25 57.93 56.72 56.76 3,158,325 -0.16(-0.28%)
May 10, 2022 57.57 57.60 56.58 56.92 2,743,492 +0.15(+0.26%)
May 09, 2022 57.58 57.58 56.64 56.77 2,500,721 -1.83(-3.12%)
May 06, 2022 58.86 59.01 58.30 58.60 3,585,189 -0.72(-1.21%)
May 05, 2022 60.47 60.54 58.90 59.32 2,708,927 -2.05(-3.34%)
May 04, 2022 60.24 61.46 59.60 61.37 2,346,315 +0.90(+1.49%)
May 03, 2022 60.53 60.65 60.13 60.46 2,009,024 +0.33(+0.55%)
May 02, 2022 59.97 60.51 59.50 60.13 4,404,344 -0.43(-0.71%)
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%)
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.