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, 2024 60.83 61.01 60.31 60.31 1,179,354 -0.91(-1.48%)
Apr 29, 2024 60.91 61.33 60.86 61.22 908,954 +0.73(+1.21%)
Apr 26, 2024 60.31 60.59 60.28 60.49 864,728 +0.49(+0.82%)
Apr 25, 2024 59.50 60.00 59.36 59.99 1,120,668 -0.39(-0.65%)
Apr 24, 2024 60.59 60.67 60.17 60.39 789,573 -0.28(-0.45%)
Apr 23, 2024 60.21 60.74 60.19 60.66 2,531,237 +0.48(+0.80%)
Apr 22, 2024 59.96 60.36 59.89 60.18 2,901,318 +0.57(+0.96%)
Apr 19, 2024 59.63 59.82 59.44 59.61 809,510 -0.13(-0.21%)
Apr 18, 2024 59.78 60.11 59.65 59.74 1,410,271 +0.00(+0.00%)
Apr 17, 2024 59.92 60.03 59.46 59.74 1,145,650 +0.04(+0.07%)
Apr 16, 2024 59.82 59.95 59.48 59.70 1,487,671 -0.83(-1.37%)
Apr 15, 2024 61.34 61.42 60.40 60.53 2,609,413 -0.27(-0.44%)
Apr 12, 2024 61.28 61.44 60.70 60.79 1,279,105 -1.01(-1.63%)
Apr 11, 2024 61.80 61.89 61.22 61.80 2,293,665 +0.24(+0.38%)
Apr 10, 2024 61.58 61.87 61.33 61.56 1,154,290 -0.91(-1.45%)
Apr 09, 2024 62.71 62.85 62.28 62.47 904,485 +0.05(+0.08%)
Apr 08, 2024 62.46 62.58 62.33 62.42 1,264,403 +0.48(+0.78%)
Apr 05, 2024 61.69 62.08 61.58 61.94 2,136,909 +0.23(+0.37%)
Apr 04, 2024 62.49 62.52 61.64 61.71 1,572,180 -0.35(-0.56%)
Apr 03, 2024 61.50 62.12 61.50 62.05 958,571 +0.45(+0.74%)
Apr 02, 2024 61.56 61.68 61.46 61.60 3,768,343 -0.56(-0.90%)
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.