Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

62.05 +0.30 (+0.49%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.01 48.02 47.83 47.85 2,368,787 +0.00(+0.00%)
May 30, 2017 47.80 47.90 47.80 47.85 1,082,503 +0.03(+0.07%)
May 26, 2017 47.77 47.83 47.73 47.82 804,188 -0.09(-0.19%)
May 25, 2017 47.91 47.97 47.87 47.91 1,157,358 -0.02(-0.03%)
May 24, 2017 47.77 47.92 47.72 47.92 1,102,871 +0.12(+0.26%)
May 23, 2017 47.90 47.97 47.77 47.80 1,050,031 +0.12(+0.24%)
May 22, 2017 47.68 47.76 47.65 47.69 882,100 +0.11(+0.22%)
May 19, 2017 47.42 47.62 47.42 47.58 1,270,573 +0.56(+1.19%)
May 18, 2017 46.82 47.05 46.74 47.02 948,712 +0.05(+0.10%)
May 17, 2017 47.29 47.29 46.96 46.97 1,229,994 -0.44(-0.92%)
May 16, 2017 47.41 47.42 47.34 47.41 1,099,537 +0.17(+0.36%)
May 15, 2017 47.15 47.23 47.12 47.23 669,820 +0.18(+0.38%)
May 12, 2017 46.93 47.08 46.91 47.05 689,225 +0.13(+0.28%)
May 11, 2017 46.97 46.98 46.84 46.92 2,798,932 -0.25(-0.52%)
May 10, 2017 47.19 47.19 47.08 47.17 1,644,116 +0.07(+0.15%)
May 09, 2017 47.14 47.19 47.03 47.10 1,323,625 -0.02(-0.04%)
May 08, 2017 47.09 47.12 47.05 47.12 3,440,008 -0.17(-0.36%)
May 05, 2017 46.93 47.33 46.88 47.29 2,217,360 +0.30(+0.63%)
May 04, 2017 46.69 47.00 46.69 47.00 2,078,992 +0.30(+0.65%)
May 03, 2017 46.64 46.72 46.56 46.69 3,828,690 -0.23(-0.49%)
May 02, 2017 46.78 46.92 46.77 46.92 3,582,716 +0.43(+0.92%)
May 01, 2017 46.54 46.56 46.40 46.50 1,539,189 +0.16(+0.35%)
Apr 28, 2017 46.38 46.40 46.31 46.33 1,541,913 +0.04(+0.09%)
Apr 27, 2017 46.18 46.29 46.07 46.29 822,457 +0.25(+0.55%)
Apr 26, 2017 45.95 46.14 45.95 46.04 1,552,228 +0.02(+0.04%)
Apr 25, 2017 45.92 46.07 45.90 46.02 875,599 +0.31(+0.68%)
Apr 24, 2017 45.59 45.72 45.56 45.71 856,595 +0.82(+1.83%)
Apr 21, 2017 44.89 44.90 44.80 44.89 709,963 -0.02(-0.05%)
Apr 20, 2017 44.85 44.97 44.85 44.91 1,212,531 +0.26(+0.59%)
Apr 19, 2017 44.80 44.83 44.58 44.65 934,065 +0.03(+0.07%)
Apr 18, 2017 44.48 44.62 44.39 44.62 1,405,460 -0.04(-0.09%)
Apr 17, 2017 44.52 44.66 44.52 44.66 919,229 +0.34(+0.76%)
Apr 13, 2017 44.39 44.44 44.27 44.32 1,804,097 -0.15(-0.33%)
Apr 12, 2017 44.37 44.49 44.27 44.47 2,139,736 +0.05(+0.11%)
Apr 11, 2017 44.30 44.42 44.16 44.42 785,397 +0.23(+0.52%)
Apr 10, 2017 44.22 44.28 44.17 44.19 597,145 +0.01(+0.02%)
Apr 07, 2017 44.15 44.28 44.15 44.18 774,224 -0.01(-0.02%)
Apr 06, 2017 44.20 44.26 44.14 44.19 835,792 -0.05(-0.11%)
Apr 05, 2017 44.35 44.45 44.22 44.24 1,222,333 -0.14(-0.31%)
Apr 04, 2017 44.25 44.38 44.18 44.38 1,300,211 -0.07(-0.15%)
Apr 03, 2017 44.43 44.47 44.18 44.44 5,300,037 -0.02(-0.04%)
Mar 31, 2017 44.33 44.52 44.22 44.46 797,022 -0.03(-0.07%)
Mar 30, 2017 44.52 44.59 44.46 44.49 578,458 -0.14(-0.31%)
Mar 29, 2017 44.51 44.66 44.46 44.63 625,365 -0.07(-0.17%)
Mar 28, 2017 44.66 44.81 44.66 44.71 1,545,410 +0.21(+0.46%)
Mar 27, 2017 44.43 44.58 44.38 44.50 1,562,571 +0.00(+0.00%)
Mar 24, 2017 44.43 44.57 44.39 44.50 1,020,669 +0.14(+0.31%)
Mar 23, 2017 44.21 44.45 44.16 44.36 798,473 +0.14(+0.32%)
Mar 22, 2017 44.02 44.22 44.00 44.22 1,202,399 -0.02(-0.06%)
Mar 21, 2017 44.77 44.80 44.21 44.25 1,807,848 -0.19(-0.43%)
Mar 20, 2017 44.52 44.59 44.39 44.43 1,017,476 -0.02(-0.06%)
Mar 17, 2017 44.39 44.55 44.34 44.46 1,262,478 +0.16(+0.37%)
Mar 16, 2017 44.32 44.34 44.19 44.29 1,985,955 +0.25(+0.56%)
Mar 15, 2017 43.54 44.07 43.48 44.05 1,500,620 +0.51(+1.17%)
Mar 14, 2017 43.56 43.57 43.48 43.54 1,510,517 -0.25(-0.58%)
Mar 13, 2017 43.69 43.79 43.65 43.79 906,278 +0.18(+0.41%)
Mar 10, 2017 43.51 43.64 43.45 43.61 491,622 +0.32(+0.74%)
Mar 09, 2017 43.28 43.32 43.19 43.29 837,319 +0.12(+0.29%)
Mar 08, 2017 43.28 43.31 43.13 43.17 1,464,470 -0.18(-0.42%)
Mar 07, 2017 43.37 43.41 43.28 43.35 1,011,716 -0.06(-0.13%)
Mar 06, 2017 43.44 43.48 43.34 43.41 710,579 -0.12(-0.28%)
Mar 03, 2017 43.32 43.54 43.28 43.53 724,115 +0.16(+0.38%)
Mar 02, 2017 43.47 43.51 43.35 43.37 883,024 -0.34(-0.77%)
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.