Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.51 -0.40 (-0.65%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.16 44.31 43.74 43.99 1,776,088 -0.62(-1.39%)
Apr 29, 2020 44.42 44.81 44.38 44.61 1,802,843 +1.17(+2.70%)
Apr 28, 2020 43.93 44.06 43.38 43.44 2,169,640 +0.44(+1.02%)
Apr 27, 2020 42.85 43.07 42.76 43.00 1,408,773 +0.48(+1.14%)
Apr 24, 2020 42.28 42.57 42.04 42.52 1,480,501 +0.55(+1.30%)
Apr 23, 2020 42.15 42.71 41.88 41.97 1,755,576 +0.82(+2.00%)
Apr 22, 2020 41.84 41.87 41.15 41.15 1,618,668 +0.00(+0.00%)
Apr 21, 2020 41.36 41.66 41.03 41.15 2,571,004 -0.72(-1.71%)
Apr 20, 2020 42.08 42.51 41.83 41.86 2,050,610 -0.42(-1.00%)
Apr 17, 2020 42.19 42.42 41.88 42.28 1,696,658 +0.87(+2.10%)
Apr 16, 2020 41.50 41.67 40.98 41.41 2,631,597 +0.40(+0.98%)
Apr 15, 2020 41.24 41.37 40.98 41.01 2,559,231 -1.54(-3.62%)
Apr 14, 2020 42.50 42.84 42.43 42.55 2,733,154 +0.64(+1.54%)
Apr 13, 2020 42.20 42.40 41.61 41.91 3,581,658 -0.40(-0.95%)
Apr 09, 2020 41.87 42.39 41.81 42.31 2,997,400 +1.20(+2.92%)
Apr 08, 2020 40.83 41.21 40.56 41.11 2,543,001 +0.74(+1.84%)
Apr 07, 2020 41.57 41.68 40.34 40.37 1,588,812 +0.70(+1.76%)
Apr 06, 2020 39.01 39.91 39.01 39.67 3,989,603 +2.00(+5.30%)
Apr 03, 2020 38.08 38.16 37.50 37.67 1,771,465 -1.25(-3.20%)
Apr 02, 2020 38.17 38.93 38.15 38.92 3,058,645 +0.54(+1.40%)
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.