Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.46 47.17 46.46 46.65 3,098,809 +0.17(+0.37%)
Sep 29, 2022 46.34 46.53 45.83 46.48 2,340,323 -0.73(-1.54%)
Sep 28, 2022 45.93 47.35 45.84 47.21 2,508,901 +1.01(+2.19%)
Sep 27, 2022 46.58 46.88 45.89 46.19 2,528,949 -0.33(-0.72%)
Sep 26, 2022 46.90 47.34 46.42 46.53 6,170,648 -1.10(-2.31%)
Sep 23, 2022 47.98 48.17 47.25 47.63 2,947,950 -1.63(-3.30%)
Sep 22, 2022 49.46 49.63 49.03 49.25 2,287,857 -0.17(-0.35%)
Sep 21, 2022 49.90 50.44 49.38 49.43 1,687,495 -0.55(-1.09%)
Sep 20, 2022 50.05 50.23 49.67 49.97 1,465,579 -0.95(-1.86%)
Sep 19, 2022 50.40 50.94 50.15 50.92 1,320,811 +0.16(+0.32%)
Sep 16, 2022 50.49 50.90 50.18 50.76 2,049,211 -0.22(-0.43%)
Sep 15, 2022 51.11 51.53 50.92 50.98 1,629,570 -0.60(-1.17%)
Sep 14, 2022 51.39 51.72 51.27 51.58 1,612,016 +0.28(+0.54%)
Sep 13, 2022 52.24 52.43 51.28 51.30 2,456,911 -2.01(-3.77%)
Sep 12, 2022 53.17 53.46 52.96 53.31 1,339,218 +0.69(+1.31%)
Sep 09, 2022 52.25 52.64 52.22 52.62 1,274,091 +1.42(+2.78%)
Sep 08, 2022 50.58 51.29 50.57 51.20 1,403,434 +0.11(+0.22%)
Sep 07, 2022 50.30 51.13 50.24 51.08 2,101,610 +0.38(+0.75%)
Sep 06, 2022 51.02 51.08 50.55 50.70 1,701,614 -0.22(-0.43%)
Sep 02, 2022 51.67 52.01 50.77 50.92 2,079,520 -0.56(-1.10%)
Sep 01, 2022 51.46 51.82 50.96 51.48 2,831,901 -0.91(-1.73%)
Aug 31, 2022 52.65 52.84 52.36 52.39 1,347,297 -0.09(-0.16%)
Aug 30, 2022 53.19 53.23 52.34 52.48 1,136,698 -0.17(-0.33%)
Aug 29, 2022 52.53 52.92 52.53 52.65 1,236,856 -0.22(-0.42%)
Aug 26, 2022 54.26 54.30 52.84 52.87 1,260,642 -1.45(-2.68%)
Aug 25, 2022 53.81 54.32 53.79 54.32 1,898,361 +0.55(+1.03%)
Aug 24, 2022 53.41 53.93 53.41 53.77 1,325,579 +0.25(+0.46%)
Aug 23, 2022 53.19 54.02 53.19 53.52 902,907 +0.15(+0.29%)
Aug 22, 2022 53.70 53.71 53.22 53.37 1,470,217 -1.12(-2.05%)
Aug 19, 2022 54.85 54.87 54.37 54.49 1,010,785 -0.96(-1.73%)
Aug 18, 2022 55.62 55.68 55.31 55.44 816,293 -0.23(-0.41%)
Aug 17, 2022 55.56 55.95 55.28 55.67 912,240 -0.68(-1.20%)
Aug 16, 2022 56.03 56.45 56.03 56.35 1,979,127 -0.10(-0.17%)
Aug 15, 2022 56.38 56.55 56.08 56.45 1,186,132 -0.52(-0.91%)
Aug 12, 2022 56.59 56.96 56.47 56.96 1,445,847 +0.40(+0.71%)
Aug 11, 2022 56.94 57.21 56.47 56.56 1,080,496 +0.02(+0.03%)
Aug 10, 2022 56.27 56.72 56.13 56.54 971,529 +1.73(+3.16%)
Aug 09, 2022 55.13 55.22 54.76 54.81 1,429,840 -0.41(-0.74%)
Aug 08, 2022 55.42 55.73 55.16 55.22 1,085,783 +0.19(+0.35%)
Aug 05, 2022 54.69 55.13 54.63 55.03 678,325 -0.61(-1.10%)
Aug 04, 2022 55.23 55.70 55.23 55.64 1,025,012 +0.41(+0.74%)
Aug 03, 2022 54.90 55.33 54.71 55.23 683,338 +0.57(+1.05%)
Aug 02, 2022 55.11 55.22 54.63 54.66 1,289,534 -1.07(-1.92%)
Aug 01, 2022 55.61 56.00 55.47 55.73 2,282,014 +0.06(+0.10%)
Jul 29, 2022 54.98 55.68 54.87 55.67 1,424,074 +0.87(+1.59%)
Jul 28, 2022 54.39 54.89 54.17 54.80 1,039,639 +0.50(+0.92%)
Jul 27, 2022 53.48 54.39 53.40 54.30 1,286,480 +1.15(+2.16%)
Jul 26, 2022 53.43 53.51 53.14 53.16 940,102 -0.77(-1.44%)
Jul 25, 2022 54.13 54.13 53.78 53.93 2,012,777 +0.16(+0.30%)
Jul 22, 2022 53.99 54.38 53.51 53.77 1,108,854 +0.04(+0.07%)
Jul 21, 2022 52.78 53.76 52.72 53.73 1,427,871 +0.90(+1.70%)
Jul 20, 2022 52.75 53.18 52.61 52.83 1,958,301 +0.10(+0.18%)
Jul 19, 2022 52.45 52.85 52.39 52.74 1,197,032 +1.13(+2.19%)
Jul 18, 2022 51.99 52.15 51.52 51.61 1,275,877 +0.45(+0.88%)
Jul 15, 2022 50.86 51.20 50.56 51.16 1,732,193 +0.64(+1.27%)
Jul 14, 2022 50.17 50.60 49.81 50.52 2,225,752 -0.60(-1.18%)
Jul 13, 2022 50.58 51.34 50.47 51.12 1,753,779 -0.04(-0.07%)
Jul 12, 2022 51.09 51.52 50.99 51.16 1,691,053 -0.06(-0.11%)
Jul 11, 2022 51.56 51.57 51.19 51.21 1,453,248 -1.00(-1.92%)
Jul 08, 2022 51.96 52.40 51.84 52.22 1,394,640 +0.29(+0.55%)
Jul 07, 2022 51.58 51.93 51.39 51.93 1,759,330 +0.89(+1.74%)
Jul 06, 2022 50.99 51.15 50.72 51.04 5,226,850 -0.06(-0.11%)
Jul 05, 2022 50.50 51.12 50.17 51.10 1,618,155 -1.08(-2.07%)
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.