Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.17 -0.92 (-1.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	56.21	56.30	55.55	55.71	1,373,790	+0.00(+0.00%)
Sep 28, 2023	55.30	55.88	55.30	55.71	665,533	+0.32(+0.57%)
Sep 27, 2023	55.67	55.68	55.11	55.39	728,279	-0.06(-0.11%)
Sep 26, 2023	55.75	55.93	55.44	55.45	1,559,881	-0.81(-1.44%)
Sep 25, 2023	56.02	56.31	56.21	56.26	738,457	-0.18(-0.31%)
Sep 22, 2023	56.67	56.84	56.37	56.44	1,181,975	+0.05(+0.09%)
Sep 21, 2023	56.62	56.91	56.35	56.39	1,156,569	-0.69(-1.21%)
Sep 20, 2023	57.45	57.75	57.05	57.08	717,611	-0.18(-0.31%)
Sep 19, 2023	57.29	57.49	57.14	57.26	823,911	+0.09(+0.16%)
Sep 18, 2023	57.17	57.24	57.01	57.17	496,664	-0.33(-0.57%)
Sep 15, 2023	57.69	57.91	57.45	57.49	820,752	-0.36(-0.61%)
Sep 14, 2023	57.60	57.87	57.50	57.85	709,155	+0.69(+1.21%)
Sep 13, 2023	57.25	57.79	57.05	57.16	1,242,154	-0.29(-0.50%)
Sep 12, 2023	57.36	57.60	57.35	57.44	413,620	-0.28(-0.48%)
Sep 11, 2023	57.62	57.82	57.56	57.72	873,659	+0.59(+1.04%)
Sep 08, 2023	57.17	57.41	57.07	57.13	652,490	-0.24(-0.41%)
Sep 07, 2023	57.34	57.55	57.17	57.36	1,318,153	-0.24(-0.41%)
Sep 06, 2023	57.80	57.91	57.45	57.60	686,114	-0.24(-0.41%)
Sep 05, 2023	58.21	58.28	57.82	57.84	1,393,011	-0.61(-1.05%)

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.