Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

66.39 -0.73 (-1.09%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	49.42	49.51	49.34	49.34	630,855	-0.13(-0.26%)
Feb 27, 2019	49.66	49.69	49.47	49.47	1,652,992	-0.23(-0.47%)
Feb 26, 2019	49.56	49.85	49.56	49.70	1,099,509	+0.30(+0.61%)
Feb 25, 2019	49.54	49.54	49.33	49.40	1,054,095	+0.24(+0.49%)
Feb 22, 2019	49.14	49.28	49.11	49.16	1,281,177	+0.21(+0.42%)
Feb 21, 2019	49.10	49.10	48.85	48.95	1,634,927	-0.16(-0.33%)
Feb 20, 2019	49.02	49.30	49.01	49.12	944,263	+0.17(+0.35%)
Feb 19, 2019	48.64	49.10	48.64	48.94	1,273,373	+0.23(+0.48%)
Feb 15, 2019	48.51	48.71	48.43	48.71	879,600	+0.60(+1.26%)
Feb 14, 2019	48.09	48.30	47.98	48.11	1,012,775	-0.01(-0.02%)
Feb 13, 2019	48.27	48.34	48.11	48.11	1,545,076	+0.10(+0.22%)
Feb 12, 2019	47.98	48.07	47.91	48.01	1,423,076	+0.60(+1.27%)
Feb 11, 2019	47.50	47.56	47.34	47.41	1,934,117	-0.09(-0.20%)
Feb 08, 2019	47.35	47.51	47.23	47.50	1,120,176	-0.32(-0.67%)
Feb 07, 2019	48.03	48.05	47.70	47.82	1,632,945	-0.61(-1.27%)
Feb 06, 2019	48.68	48.69	48.39	48.43	1,196,847	-0.23(-0.48%)
Feb 05, 2019	48.70	48.74	48.59	48.67	1,721,573	+0.09(+0.18%)
Feb 04, 2019	48.32	48.58	48.30	48.58	992,023	+0.33(+0.68%)

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.