Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.75 -0.71 (-1.10%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	36.95	37.07	36.75	36.75	1,839,002	-0.07(-0.20%)
Feb 26, 2016	37.14	37.22	36.80	36.83	713,370	-0.29(-0.77%)
Feb 25, 2016	36.90	37.11	36.73	37.11	1,737,690	+0.38(+1.02%)
Feb 24, 2016	36.32	36.79	36.16	36.74	1,733,545	+0.14(+0.39%)
Feb 23, 2016	36.89	36.93	36.54	36.59	1,855,702	-0.46(-1.23%)
Feb 22, 2016	36.87	37.05	36.84	37.05	1,248,171	+0.34(+0.91%)
Feb 19, 2016	36.47	36.71	36.35	36.71	508,330	+0.04(+0.11%)
Feb 18, 2016	36.90	36.98	36.63	36.67	501,775	+0.04(+0.11%)
Feb 17, 2016	36.35	36.66	36.33	36.63	727,485	+0.73(+2.05%)
Feb 16, 2016	35.88	35.93	35.57	35.90	625,642	+0.61(+1.74%)
Feb 12, 2016	34.91	35.28	35.28	35.28	1,301,501	+0.40(+1.14%)
Feb 11, 2016	34.96	35.05	34.62	34.88	839,121	-0.34(-0.95%)
Feb 10, 2016	35.46	35.60	35.18	35.22	2,349,089	-0.02(-0.05%)
Feb 09, 2016	34.86	35.38	34.85	35.24	2,205,289	-0.37(-1.03%)
Feb 08, 2016	35.86	35.86	35.35	35.60	1,802,656	-0.81(-2.24%)
Feb 05, 2016	36.94	36.94	36.31	36.42	1,831,035	-0.58(-1.58%)
Feb 04, 2016	36.76	37.16	36.76	37.00	1,418,303	-0.11(-0.29%)
Feb 03, 2016	37.05	37.14	36.46	37.11	1,763,648	+0.38(+1.03%)

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.