Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

64.06 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 63.84 64.12 63.80 64.06 624,481 +0.68(+1.07%)
May 23, 2024 64.19 64.29 63.24 63.38 700,618 -0.40(-0.63%)
May 22, 2024 64.03 64.07 63.62 63.78 1,255,640 -0.62(-0.96%)
May 21, 2024 64.35 64.49 64.30 64.40 603,151 -0.15(-0.23%)
May 20, 2024 64.58 64.75 64.52 64.55 491,535 +0.07(+0.11%)
May 17, 2024 64.22 64.49 64.12 64.48 563,815 +0.23(+0.36%)
May 16, 2024 64.44 64.58 64.22 64.25 762,975 -0.36(-0.56%)
May 15, 2024 64.29 64.66 64.10 64.61 575,323 +0.57(+0.89%)
May 14, 2024 63.88 64.06 63.83 64.04 713,071 +0.38(+0.60%)
May 13, 2024 63.72 63.80 63.55 63.66 823,423 +0.02(+0.03%)
May 10, 2024 63.75 63.79 63.56 63.64 625,368 -0.02(-0.03%)
May 09, 2024 63.17 63.67 63.17 63.66 758,472 +0.51(+0.81%)
May 08, 2024 62.80 63.16 62.80 63.15 493,366 -0.03(-0.05%)
May 07, 2024 63.14 63.35 63.07 63.18 374,097 +0.07(+0.11%)
May 06, 2024 62.94 63.17 62.94 63.11 461,243 +0.34(+0.54%)
May 03, 2024 62.80 62.99 62.45 62.77 489,113 +0.60(+0.97%)
May 02, 2024 61.82 62.24 61.57 62.17 985,579 +1.11(+1.82%)
May 01, 2024 61.12 61.82 60.95 61.06 1,170,134 -0.11(-0.18%)
Apr 30, 2024 61.70 61.88 61.17 61.17 1,162,745 -0.92(-1.48%)
Apr 29, 2024 61.78 62.20 61.73 62.09 896,153 +0.74(+1.21%)
Apr 26, 2024 61.17 61.45 61.15 61.35 852,550 +0.50(+0.82%)
Apr 25, 2024 60.35 60.85 60.21 60.85 1,104,885 -0.40(-0.65%)
Apr 24, 2024 61.46 61.54 61.02 61.25 778,453 -0.28(-0.46%)
Apr 23, 2024 61.07 61.60 61.05 61.53 2,495,588 +0.49(+0.80%)
Apr 22, 2024 60.82 61.22 60.75 61.04 2,860,457 +0.58(+0.96%)
Apr 19, 2024 60.48 60.67 60.29 60.46 798,109 -0.13(-0.21%)
Apr 18, 2024 60.63 60.97 60.50 60.59 1,390,409 +0.00(+0.00%)
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%)
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.