Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.59 +0.04 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 60.78 60.89 60.31 60.59 1,129,515 +0.04(+0.07%)
Apr 16, 2024 60.67 60.80 60.33 60.55 1,466,719 -0.84(-1.37%)
Apr 15, 2024 62.22 62.30 61.27 61.39 2,572,663 -0.27(-0.44%)
Apr 12, 2024 62.16 62.31 61.57 61.66 1,261,091 -1.02(-1.63%)
Apr 11, 2024 62.68 62.77 62.09 62.68 2,261,362 +0.24(+0.38%)
Apr 10, 2024 62.46 62.75 62.21 62.44 1,138,034 -0.92(-1.45%)
Apr 09, 2024 63.61 63.75 63.16 63.36 891,747 +0.05(+0.08%)
Apr 08, 2024 63.35 63.47 63.23 63.31 1,246,596 +0.49(+0.78%)
Apr 05, 2024 62.57 62.97 62.45 62.82 2,106,814 +0.23(+0.37%)
Apr 04, 2024 63.38 63.41 62.52 62.59 1,550,038 -0.35(-0.56%)
Apr 03, 2024 62.38 63.01 62.38 62.94 945,071 +0.46(+0.74%)
Apr 02, 2024 62.44 62.56 62.34 62.48 3,715,271 -0.57(-0.90%)
Apr 01, 2024 63.33 63.35 62.95 63.05 786,054 -0.28(-0.44%)
Mar 28, 2024 63.23 63.35 63.35 63.33 1,058,988 -0.25(-0.39%)
Mar 27, 2024 63.14 63.58 63.14 63.58 2,848,669 +0.54(+0.86%)
Mar 26, 2024 63.13 63.24 63.02 63.04 3,490,791 +0.19(+0.30%)
Mar 25, 2024 62.73 63.00 62.65 62.85 1,251,746 -0.10(-0.16%)
Mar 22, 2024 63.10 63.17 62.91 62.95 1,426,797 -0.30(-0.47%)
Mar 21, 2024 63.24 63.36 63.08 63.25 1,815,859 +0.08(+0.13%)
Mar 20, 2024 62.48 63.23 62.45 63.17 1,573,848 +0.69(+1.10%)
Mar 19, 2024 62.27 62.68 62.22 62.48 2,530,722 +0.04(+0.06%)
Mar 18, 2024 62.59 62.67 62.33 62.44 2,721,624 +0.08(+0.13%)
Mar 15, 2024 62.36 62.51 62.17 62.36 825,186 +0.10(+0.16%)
Mar 14, 2024 62.77 62.85 62.03 62.26 752,558 -0.32(-0.51%)
Mar 13, 2024 62.48 62.78 62.43 62.58 536,125 -0.18(-0.29%)
Mar 12, 2024 62.43 62.76 62.19 62.76 741,188 +0.45(+0.72%)
Mar 11, 2024 62.28 62.37 62.08 62.31 936,377 -0.53(-0.84%)
Mar 08, 2024 63.10 63.22 62.77 62.84 1,130,539 +0.02(+0.03%)
Mar 07, 2024 62.68 62.94 62.68 62.82 3,574,830 +0.48(+0.77%)
Mar 06, 2024 62.17 62.53 62.17 62.34 895,508 +0.98(+1.60%)
Mar 05, 2024 61.44 61.73 61.22 61.36 985,066 -0.05(-0.08%)
Mar 04, 2024 61.39 61.55 61.33 61.41 919,014 -0.43(-0.70%)
Mar 01, 2024 61.37 61.87 61.19 61.84 1,346,908 +0.59(+0.96%)
Feb 29, 2024 61.33 61.45 60.93 61.25 2,690,476 +0.28(+0.46%)
Feb 28, 2024 60.88 61.12 60.84 60.97 2,172,223 -0.40(-0.65%)
Feb 27, 2024 61.25 61.38 61.19 61.37 1,019,458 +0.24(+0.39%)
Feb 26, 2024 61.26 61.26 60.96 61.13 1,623,492 -0.03(-0.05%)
Feb 23, 2024 61.16 61.30 61.07 61.16 685,481 -0.05(-0.08%)
Feb 22, 2024 61.14 61.28 61.02 61.21 1,063,020 +0.53(+0.87%)
Feb 21, 2024 60.53 60.70 60.44 60.68 885,121 +0.00(+0.00%)
Feb 20, 2024 60.70 60.83 60.55 60.68 1,382,461 +0.13(+0.21%)
Feb 16, 2024 60.50 60.83 60.38 60.55 1,070,636 -0.06(-0.10%)
Feb 15, 2024 60.14 60.62 60.14 60.61 1,751,824 +0.63(+1.05%)
Feb 14, 2024 59.62 59.99 59.62 59.98 918,900 +0.75(+1.27%)
Feb 13, 2024 59.58 59.70 59.04 59.23 1,220,919 -1.22(-2.02%)
Feb 12, 2024 60.23 60.58 60.23 60.45 663,698 +0.36(+0.60%)
Feb 09, 2024 59.85 60.10 59.79 60.09 757,187 +0.13(+0.22%)
Feb 08, 2024 59.88 59.96 59.67 59.96 958,835 -0.14(-0.23%)
Feb 07, 2024 60.14 60.23 59.98 60.10 953,622 -0.01(-0.02%)
Feb 06, 2024 59.72 60.13 59.67 60.11 698,580 +0.44(+0.74%)
Feb 05, 2024 59.81 59.81 59.44 59.67 1,255,014 -0.59(-0.98%)
Feb 02, 2024 60.36 60.38 59.99 60.26 1,263,170 -0.57(-0.94%)
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.