Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 52.65 52.84 52.36 52.39 1,347,280 -0.09(-0.16%)
Aug 30, 2022 53.19 53.23 52.34 52.48 1,136,684 -0.17(-0.33%)
Aug 29, 2022 52.54 52.92 52.53 52.65 1,236,840 -0.22(-0.42%)
Aug 26, 2022 54.26 54.30 52.84 52.87 1,260,626 -1.45(-2.68%)
Aug 25, 2022 53.81 54.32 53.79 54.32 1,898,336 +0.55(+1.03%)
Aug 24, 2022 53.42 53.93 53.42 53.77 1,325,562 +0.25(+0.46%)
Aug 23, 2022 53.19 54.02 53.19 53.52 902,896 +0.15(+0.29%)
Aug 22, 2022 53.70 53.71 53.22 53.37 1,470,198 -1.12(-2.05%)
Aug 19, 2022 54.85 54.87 54.37 54.49 1,010,771 -0.96(-1.73%)
Aug 18, 2022 55.62 55.68 55.31 55.44 816,283 -0.23(-0.41%)
Aug 17, 2022 55.56 55.95 55.28 55.67 912,228 -0.68(-1.21%)
Aug 16, 2022 56.04 56.45 56.04 56.35 1,979,101 -0.10(-0.17%)
Aug 15, 2022 56.38 56.55 56.08 56.45 1,186,117 -0.52(-0.91%)
Aug 12, 2022 56.59 56.96 56.47 56.96 1,445,828 +0.40(+0.71%)
Aug 11, 2022 56.94 57.21 56.47 56.56 1,080,482 +0.02(+0.03%)
Aug 10, 2022 56.27 56.72 56.13 56.54 971,516 +1.73(+3.16%)
Aug 09, 2022 55.13 55.22 54.76 54.81 1,429,821 -0.41(-0.74%)
Aug 08, 2022 55.42 55.73 55.17 55.22 1,085,769 +0.19(+0.35%)
Aug 05, 2022 54.69 55.13 54.63 55.03 678,316 -0.61(-1.10%)
Aug 04, 2022 55.23 55.70 55.23 55.64 1,024,999 +0.41(+0.74%)
Aug 03, 2022 54.90 55.33 54.71 55.23 683,330 +0.57(+1.05%)
Aug 02, 2022 55.11 55.22 54.63 54.66 1,289,518 -1.07(-1.92%)
Aug 01, 2022 55.61 56.00 55.47 55.73 2,281,984 +0.06(+0.10%)
Jul 29, 2022 54.98 55.68 54.87 55.67 1,424,056 +0.87(+1.59%)
Jul 28, 2022 54.39 54.89 54.17 54.80 1,039,625 +0.50(+0.92%)
Jul 27, 2022 53.48 54.40 53.40 54.30 1,286,463 +1.15(+2.16%)
Jul 26, 2022 53.43 53.51 53.14 53.16 940,090 -0.77(-1.44%)
Jul 25, 2022 54.13 54.13 53.78 53.93 2,012,751 +0.16(+0.30%)
Jul 22, 2022 53.99 54.38 53.51 53.77 1,108,840 +0.04(+0.07%)
Jul 21, 2022 52.78 53.76 52.72 53.73 1,427,852 +0.90(+1.70%)
Jul 20, 2022 52.76 53.18 52.61 52.83 1,958,275 +0.10(+0.18%)
Jul 19, 2022 52.45 52.85 52.39 52.74 1,197,017 +1.13(+2.19%)
Jul 18, 2022 51.99 52.15 51.52 51.61 1,275,860 +0.45(+0.88%)
Jul 15, 2022 50.86 51.20 50.57 51.16 1,732,170 +0.64(+1.27%)
Jul 14, 2022 50.17 50.60 49.81 50.52 2,225,723 -0.60(-1.18%)
Jul 13, 2022 50.58 51.34 50.47 51.12 1,753,756 -0.04(-0.07%)
Jul 12, 2022 51.09 51.52 51.00 51.16 1,691,031 -0.06(-0.11%)
Jul 11, 2022 51.56 51.57 51.19 51.22 1,453,230 -1.00(-1.92%)
Jul 08, 2022 51.96 52.40 51.84 52.22 1,394,622 +0.29(+0.55%)
Jul 07, 2022 51.58 51.93 51.39 51.93 1,759,307 +0.89(+1.74%)
Jul 06, 2022 51.00 51.15 50.72 51.04 5,226,782 -0.06(-0.11%)
Jul 05, 2022 50.50 51.12 50.17 51.10 1,618,134 -1.08(-2.07%)
Jul 01, 2022 51.46 52.18 51.30 52.18 3,175,157 -0.03(-0.05%)
Jun 30, 2022 51.45 52.23 51.31 52.21 1,568,208 -0.21(-0.40%)
Jun 29, 2022 52.58 52.72 52.30 52.42 1,326,958 -0.51(-0.96%)
Jun 28, 2022 53.63 53.86 52.90 52.93 1,989,260 -0.32(-0.59%)
Jun 27, 2022 53.40 53.58 53.11 53.24 1,936,855 -0.14(-0.27%)
Jun 24, 2022 52.70 53.40 52.68 53.39 2,432,036 +1.30(+2.50%)
Jun 23, 2022 51.94 52.12 51.55 52.09 2,591,285 -0.06(-0.11%)
Jun 22, 2022 51.88 52.61 51.76 52.14 2,271,745 -0.32(-0.60%)
Jun 21, 2022 52.62 52.78 52.40 52.46 1,960,965 +0.47(+0.90%)
Jun 17, 2022 52.04 52.30 51.63 51.99 2,168,841 +0.07(+0.13%)
Jun 16, 2022 52.00 52.25 51.53 51.92 2,161,273 -1.25(-2.36%)
Jun 15, 2022 52.52 53.42 52.04 53.18 3,178,874 +1.15(+2.21%)
Jun 14, 2022 52.54 52.62 51.60 52.03 2,190,770 -0.55(-1.04%)
Jun 13, 2022 53.06 53.36 52.46 52.57 2,451,311 -2.11(-3.86%)
Jun 10, 2022 55.14 55.20 54.60 54.69 1,257,054 -1.46(-2.61%)
Jun 09, 2022 56.92 57.15 56.08 56.15 1,898,180 -1.16(-2.03%)
Jun 08, 2022 57.56 57.76 57.28 57.31 985,934 -0.64(-1.10%)
Jun 07, 2022 57.29 58.04 57.09 57.95 1,702,320 -0.01(-0.02%)
Jun 06, 2022 58.44 58.46 57.83 57.96 960,213 +0.19(+0.32%)
Jun 03, 2022 57.92 58.09 57.64 57.77 1,289,930 -0.93(-1.58%)
Jun 02, 2022 57.91 58.73 57.75 58.70 1,036,410 +1.17(+2.04%)
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.