EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

60.26 +0.26 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 60.53 60.68 59.61 60.26 1,819,770 +0.26(+0.43%)
May 19, 2022 59.31 60.30 59.31 60.00 1,728,482 +0.85(+1.44%)
May 18, 2022 59.96 60.05 59.03 59.15 1,373,210 -1.38(-2.28%)
May 17, 2022 60.29 60.53 59.94 60.53 1,657,355 +1.20(+2.02%)
May 16, 2022 59.14 59.58 58.84 59.33 1,814,569 +0.09(+0.15%)
May 13, 2022 58.64 59.28 58.58 59.24 2,566,749 +1.58(+2.74%)
May 12, 2022 57.39 58.15 57.17 57.66 2,285,445 -0.17(-0.29%)
May 11, 2022 58.32 59.02 57.78 57.83 3,100,127 -0.16(-0.28%)
May 10, 2022 58.65 58.68 57.65 57.99 2,692,938 +0.15(+0.26%)
May 09, 2022 58.66 58.66 57.70 57.84 2,454,640 -1.86(-3.12%)
May 06, 2022 59.96 60.12 59.39 59.70 3,519,125 -0.73(-1.21%)
May 05, 2022 61.61 61.67 60.01 60.43 2,659,010 -2.09(-3.34%)
May 04, 2022 61.37 62.62 60.72 62.52 2,303,080 +0.92(+1.49%)
May 03, 2022 61.67 61.79 61.26 61.60 1,972,004 +0.34(+0.56%)
May 02, 2022 61.10 61.65 60.62 61.26 4,323,185 -0.44(-0.71%)
Apr 29, 2022 62.65 62.90 61.59 61.70 2,834,476 -0.69(-1.11%)
Apr 28, 2022 62.08 62.55 61.45 62.39 4,224,213 +0.86(+1.40%)
Apr 27, 2022 61.56 61.92 61.25 61.53 2,098,003 +0.06(+0.10%)
Apr 26, 2022 62.70 62.72 61.44 61.47 2,632,528 -1.61(-2.55%)
Apr 25, 2022 62.92 63.18 62.38 63.08 3,721,883 -0.49(-0.77%)
Apr 22, 2022 64.41 64.89 63.47 63.57 2,496,115 -1.10(-1.70%)
Apr 21, 2022 65.91 65.98 64.55 64.67 2,104,887 -0.40(-0.61%)
Apr 20, 2022 65.19 65.29 64.89 65.07 1,343,248 +0.34(+0.53%)
Apr 19, 2022 64.14 64.74 64.13 64.73 1,175,177 +0.28(+0.43%)
Apr 18, 2022 64.40 64.79 64.28 64.45 2,228,440 -0.36(-0.56%)
Apr 14, 2022 65.14 65.33 64.72 64.81 1,716,402 -0.19(-0.29%)
Apr 13, 2022 64.46 65.03 64.19 65.00 1,337,863 +0.86(+1.34%)
Apr 12, 2022 64.73 64.82 64.04 64.14 1,804,026 -0.31(-0.48%)
Apr 11, 2022 64.86 65.03 64.43 64.45 2,318,687 -0.78(-1.20%)
Apr 08, 2022 65.08 65.46 64.96 65.23 1,082,118 -0.14(-0.21%)
Apr 07, 2022 65.42 65.60 64.90 65.37 1,609,390 -0.06(-0.09%)
Apr 06, 2022 65.53 65.79 65.08 65.43 2,341,006 -1.22(-1.83%)
Apr 05, 2022 67.30 67.42 66.47 66.65 2,188,138 -0.73(-1.08%)
Apr 04, 2022 67.15 67.48 67.04 67.38 1,950,638 +0.49(+0.73%)
Apr 01, 2022 66.69 66.93 66.50 66.89 2,633,844 +0.55(+0.83%)
Mar 31, 2022 67.01 67.14 66.25 66.34 2,026,356 -0.99(-1.47%)
Mar 30, 2022 67.51 67.62 67.09 67.33 6,823,096 -0.42(-0.62%)
Mar 29, 2022 67.78 67.88 67.35 67.75 7,058,242 +1.42(+2.14%)
Mar 28, 2022 66.10 66.37 65.89 66.33 1,883,810 -0.35(-0.52%)
Mar 25, 2022 66.65 66.78 66.28 66.68 1,154,749 +0.23(+0.35%)
Mar 24, 2022 66.30 66.48 66.04 66.45 2,083,854 +0.27(+0.41%)
Mar 23, 2022 66.38 66.61 66.16 66.18 3,802,381 -0.98(-1.46%)
Mar 22, 2022 66.91 67.29 66.59 67.16 2,773,464 +0.49(+0.73%)
Mar 21, 2022 66.68 66.96 66.36 66.67 3,223,334 -0.31(-0.46%)
Mar 18, 2022 65.87 67.11 65.60 66.98 3,360,861 +0.67(+1.01%)
Mar 17, 2022 65.67 66.57 65.52 66.31 2,644,092 +0.49(+0.74%)
Mar 16, 2022 64.89 65.82 64.40 65.82 6,386,067 +2.01(+3.15%)
Mar 15, 2022 63.79 63.87 63.25 63.81 3,240,057 +0.13(+0.20%)
Mar 14, 2022 64.09 64.45 63.53 63.68 1,774,093 +0.59(+0.94%)
Mar 11, 2022 64.30 64.34 63.01 63.09 3,037,937 -0.34(-0.54%)
Mar 10, 2022 63.34 63.89 63.16 63.43 2,639,904 -0.50(-0.78%)
Mar 09, 2022 63.42 64.32 63.06 63.93 1,994,141 +2.36(+3.83%)
Mar 08, 2022 61.57 62.68 60.92 61.57 2,982,672 +0.56(+0.92%)
Mar 07, 2022 62.47 62.64 60.74 61.01 4,016,677 -1.93(-3.07%)
Mar 04, 2022 63.08 63.21 62.47 62.94 1,680,359 -1.81(-2.80%)
Mar 03, 2022 65.77 65.79 64.50 64.75 1,378,719 -1.31(-1.98%)
Mar 02, 2022 65.86 66.20 65.45 66.06 2,027,179 +0.85(+1.30%)
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.