Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.30 +1.06 (+1.71%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.39	69.61	69.29	69.43	1,702,248	+0.23(+0.33%)
May 27, 2021	69.18	69.33	69.07	69.20	1,300,630	+0.15(+0.21%)
May 26, 2021	69.04	69.15	68.94	69.05	1,645,765	+0.02(+0.03%)
May 25, 2021	69.21	69.25	68.90	69.04	769,043	+0.04(+0.05%)
May 24, 2021	68.87	69.13	68.79	69.00	855,355	+0.37(+0.54%)
May 21, 2021	68.77	68.79	68.41	68.63	1,877,078	-0.05(-0.08%)
May 20, 2021	68.23	68.80	68.19	68.68	3,031,527	+1.03(+1.52%)
May 19, 2021	67.36	67.93	67.13	67.65	5,663,490	-0.42(-0.62%)
May 18, 2021	68.41	68.48	68.07	68.07	1,488,292	+0.30(+0.44%)
May 17, 2021	67.66	67.78	67.48	67.77	1,586,250	-0.23(-0.34%)
May 14, 2021	67.44	68.02	67.39	68.00	1,421,597	+1.09(+1.62%)
May 13, 2021	66.59	67.09	66.55	66.91	2,221,351	+0.43(+0.64%)
May 12, 2021	67.39	67.57	66.36	66.48	2,164,307	-1.62(-2.38%)
May 11, 2021	67.72	68.29	67.70	68.11	2,312,399	-0.85(-1.23%)
May 10, 2021	69.62	69.63	68.92	68.95	2,063,030	-0.55(-0.79%)
May 07, 2021	68.80	69.57	68.73	69.50	1,936,427	+1.01(+1.48%)
May 06, 2021	68.11	68.49	67.82	68.49	1,153,159	+0.17(+0.25%)
May 05, 2021	68.13	68.44	67.94	68.32	999,180	+0.67(+0.98%)
May 04, 2021	67.88	68.00	67.26	67.65	2,107,651	-1.06(-1.54%)

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.