Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.47	47.65	47.07	47.55	2,824,675	+0.16(+0.34%)
May 28, 2020	47.57	47.80	47.32	47.39	3,343,300	+0.29(+0.61%)
May 27, 2020	47.21	47.24	46.62	47.10	3,392,242	+0.30(+0.63%)
May 26, 2020	46.88	47.02	46.74	46.81	1,726,368	+1.56(+3.44%)
May 22, 2020	45.18	45.33	44.97	45.25	2,370,923	+0.00(+0.00%)
May 21, 2020	45.53	45.69	45.12	45.25	1,729,574	-0.30(-0.65%)
May 20, 2020	45.53	45.80	45.44	45.54	1,149,411	+0.92(+2.07%)
May 19, 2020	44.83	45.08	44.62	44.62	2,187,005	-0.37(-0.82%)
May 18, 2020	44.39	45.10	44.39	44.99	1,381,039	+1.62(+3.74%)
May 15, 2020	43.19	43.43	43.05	43.37	2,450,419	+0.13(+0.31%)
May 14, 2020	42.56	43.30	42.36	43.23	1,753,191	-0.47(-1.07%)
May 13, 2020	44.27	44.33	43.49	43.70	2,853,612	-0.28(-0.63%)
May 12, 2020	44.76	44.83	43.98	43.98	2,660,968	-0.81(-1.80%)
May 11, 2020	44.62	44.93	44.57	44.78	1,949,592	+0.11(+0.24%)
May 08, 2020	44.47	44.70	44.43	44.67	1,288,571	+0.84(+1.92%)
May 07, 2020	43.76	44.03	43.66	43.83	1,467,658	+0.82(+1.89%)
May 06, 2020	43.57	43.61	43.00	43.02	1,337,399	-0.22(-0.52%)
May 05, 2020	43.54	43.64	43.17	43.24	2,286,084	+0.05(+0.12%)
May 04, 2020	42.77	43.21	42.68	43.19	3,208,334	+0.11(+0.25%)

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.