Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.98 54.73 53.48 54.53 4,284,844 +0.84(+1.57%)
Nov 29, 2022 53.66 54.06 53.63 53.69 1,306,937 +0.00(+0.00%)
Nov 28, 2022 54.13 54.36 53.61 53.69 1,846,520 -0.87(-1.60%)
Nov 25, 2022 54.30 54.68 54.27 54.56 368,834 +0.33(+0.60%)
Nov 23, 2022 53.64 54.34 53.64 54.24 899,653 +0.73(+1.36%)
Nov 22, 2022 53.12 53.54 53.06 53.51 1,305,972 +0.73(+1.38%)
Nov 21, 2022 52.77 52.98 52.63 52.78 1,227,881 -0.42(-0.79%)
Nov 18, 2022 53.30 53.36 53.03 53.20 1,235,947 +0.12(+0.23%)
Nov 17, 2022 52.54 53.19 52.41 53.08 2,753,606 -0.11(-0.22%)
Nov 16, 2022 53.26 53.40 53.04 53.19 1,650,526 -0.26(-0.48%)
Nov 15, 2022 54.02 54.08 53.09 53.45 2,658,196 +0.22(+0.41%)
Nov 14, 2022 53.40 53.69 53.23 53.23 1,687,222 -0.77(-1.43%)
Nov 11, 2022 53.44 54.19 53.32 54.01 1,987,056 +1.05(+1.99%)
Nov 10, 2022 51.82 53.01 51.72 52.95 2,756,580 +3.13(+6.28%)
Nov 09, 2022 50.17 50.59 49.83 49.83 1,840,666 -0.81(-1.61%)
Nov 08, 2022 50.17 50.93 50.17 50.64 2,334,630 +0.66(+1.32%)
Nov 07, 2022 50.02 50.22 49.80 49.98 2,059,003 +0.18(+0.37%)
Nov 04, 2022 49.20 49.80 48.92 49.80 3,193,236 +1.75(+3.64%)
Nov 03, 2022 47.80 48.31 47.72 48.05 1,867,439 -0.47(-0.97%)
Nov 02, 2022 49.25 48.51 48.52 4,019,454 -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.