Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.91 -1.08 (-1.71%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.40	46.41	46.33	46.35	1,541,372	+0.04(+0.09%)
Apr 27, 2017	46.19	46.31	46.08	46.31	822,168	+0.25(+0.55%)
Apr 26, 2017	45.97	46.16	45.97	46.05	1,551,684	+0.02(+0.04%)
Apr 25, 2017	45.94	46.08	45.91	46.04	875,292	+0.31(+0.68%)
Apr 24, 2017	45.61	45.74	45.58	45.72	856,294	+0.82(+1.83%)
Apr 21, 2017	44.91	44.92	44.81	44.90	709,714	-0.02(-0.05%)
Apr 20, 2017	44.87	44.98	44.87	44.93	1,212,105	+0.26(+0.59%)
Apr 19, 2017	44.82	44.84	44.59	44.66	933,737	+0.03(+0.07%)
Apr 18, 2017	44.49	44.63	44.41	44.63	1,404,967	-0.04(-0.09%)
Apr 17, 2017	44.54	44.67	44.54	44.67	918,906	+0.34(+0.76%)
Apr 13, 2017	44.41	44.46	44.29	44.33	1,803,464	-0.15(-0.33%)
Apr 12, 2017	44.38	44.51	44.29	44.48	2,138,985	+0.05(+0.11%)
Apr 11, 2017	44.32	44.43	44.18	44.43	785,121	+0.23(+0.52%)
Apr 10, 2017	44.24	44.30	44.19	44.20	596,935	+0.01(+0.02%)
Apr 07, 2017	44.16	44.29	44.16	44.20	773,952	-0.01(-0.02%)
Apr 06, 2017	44.21	44.28	44.15	44.20	835,499	-0.05(-0.11%)
Apr 05, 2017	44.37	44.47	44.24	44.25	1,221,904	-0.14(-0.31%)
Apr 04, 2017	44.27	44.39	44.20	44.39	1,299,755	-0.07(-0.15%)

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.