iShares MSCI EAFE Small-Cap ETF (SCZ) NASDAQ

76.63

+0.884(+1.17%)

Updated at September 08 03:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202575.9775.7575.7576.2675.49595,459
September 04, 202574.8275.1575.1575.1574.75457,221
September 03, 202574.6374.8474.8474.974.59651,809
September 02, 202574.2874.7274.7274.7974.221.14M
August 29, 202575.5575.5775.5775.6775.47979,600
August 28, 202575.875.9175.917675.76916,000
August 27, 202575.3875.7475.7475.7875.23605,000
August 26, 202575.6275.8275.8275.975.62754,833
August 25, 202576.2675.8575.8576.4375.81482,800
August 22, 202575.4676.5876.5876.6875.33723,344
August 21, 202575.2275.1275.1275.3575.05504,439
August 20, 202575.3775.4675.4675.5175.231.18M
August 19, 202575.6575.5475.5475.875.44645,119
August 18, 202575.2975.3975.3975.4275.17420,971
August 15, 202575.3275.3375.3375.4375.27511,340
August 14, 202574.8875.175.175.1274.79541,700
August 13, 202575.1875.3275.3275.3975.15459,300
August 12, 202574.4575.1575.1575.1974.45654,700
August 11, 202574.6174.5674.5674.7774.48972,424
August 08, 202574.7674.8974.8975.0174.72693,119
August 07, 202574.874.6574.6574.8474.3714,400
August 06, 202573.8274.1274.1274.1873.82511,530
August 05, 202573.5573.5673.5673.7373.411.52M
August 04, 202573.3373.5973.5973.5973.28867,414
August 01, 202572.5172.6872.6872.7772.171.9M
July 31, 202572.672.4172.4172.6572.151.05M
July 30, 202572.9372.6672.6673.2172.45485,500
July 29, 202573.2973.1473.1473.3673.03504,400
July 28, 202573.6773.3373.3373.7873.18552,700
July 25, 202574.0574.4574.4574.4973.99652,034
July 24, 202574.5674.5374.5374.8174.51.45M
July 23, 202574.4575.0175.0175.0474.291.32M
July 22, 202573.2473.7873.7873.8573.155.24M
July 21, 202573.1573.1973.1973.5173.081.02M
July 18, 202573.0372.6272.6273.1272.521.41M
July 17, 202572.3572.7172.7172.7972.35719,800
July 16, 202572.0872.4172.4172.5271.91.23M
July 15, 202572.8372.0472.0472.8371.982.28M
July 14, 202572.5772.7872.7872.8572.57632,900
July 11, 202572.7472.7172.7172.8272.58481,300
July 10, 202572.9773.2873.2873.3272.831.58M
July 09, 202572.9173.2273.2273.2372.82.42M
July 08, 202572.2572.772.772.7872.19963,200
July 07, 202572.7672.0972.0972.7671.931.02M
July 03, 202572.8473.0273.0273.172.84411,007
July 02, 202572.3172.7772.7772.8372.22952,200
July 01, 202572.6172.6272.6272.8472.531.16M
June 30, 202572.472.6872.6872.7472.311.31M
June 27, 202572.3372.472.472.6272.14897,820
June 26, 202571.6271.8871.8872.0871.381.44M
June 25, 202570.7870.7570.7570.8570.552.42M
June 24, 202570.7370.9570.9571.0470.59649,400
June 23, 202569.1670.1970.1970.2169.16689,126
June 20, 202570.2669.6169.6170.2669.581M
June 18, 202570.2370.2370.2370.6670.141.41M
June 17, 202570.4669.9869.9870.5969.911.07M
June 16, 202570.870.5870.5871.1870.54566,636
June 13, 202571.1471.2770.2171.5871.131.55M
June 12, 202571.9872.0670.9972.1971.94663,408
June 11, 202571.8471.6671.6671.9771.63586,925
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved