Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.84 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.96 54.71 53.46 54.51 4,286,349 +0.84(+1.57%)
Nov 29, 2022 53.64 54.05 53.62 53.67 1,307,396 +0.00(+0.00%)
Nov 28, 2022 54.11 54.34 53.59 53.67 1,847,168 -0.87(-1.60%)
Nov 25, 2022 54.28 54.66 54.25 54.54 368,963 +0.33(+0.60%)
Nov 23, 2022 53.62 54.32 53.62 54.22 899,969 +0.73(+1.36%)
Nov 22, 2022 53.10 53.52 53.04 53.49 1,306,431 +0.73(+1.38%)
Nov 21, 2022 52.75 52.97 52.61 52.76 1,228,312 -0.42(-0.79%)
Nov 18, 2022 53.28 53.34 53.01 53.19 1,236,381 +0.12(+0.23%)
Nov 17, 2022 52.53 53.18 52.39 53.06 2,754,573 -0.11(-0.22%)
Nov 16, 2022 53.24 53.38 53.02 53.18 1,651,106 -0.26(-0.48%)
Nov 15, 2022 54.00 54.06 53.07 53.43 2,659,129 +0.22(+0.41%)
Nov 14, 2022 53.39 53.67 53.21 53.21 1,687,814 -0.77(-1.43%)
Nov 11, 2022 53.42 54.17 53.30 53.99 1,987,754 +1.05(+1.99%)
Nov 10, 2022 51.80 52.99 51.70 52.94 2,757,548 +3.13(+6.28%)
Nov 09, 2022 50.15 50.57 49.81 49.81 1,841,312 -0.81(-1.61%)
Nov 08, 2022 50.15 50.91 50.15 50.62 2,335,450 +0.66(+1.32%)
Nov 07, 2022 50.00 50.20 49.78 49.96 2,059,727 +0.18(+0.37%)
Nov 04, 2022 49.18 49.78 48.90 49.78 3,194,357 +1.75(+3.64%)
Nov 03, 2022 47.78 48.29 47.70 48.03 1,868,095 -0.47(-0.97%)
Nov 02, 2022 49.24 48.49 48.50 4,020,865 -0.74(-1.50%)
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.