NASDAQ:SCZ
iShares MSCI EAFE Small-Cap ETF Price (Quote)
$61.06
-0.110 (-0.180%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.22 | $63.75 | Wednesday, 1st May 2024 SCZ stock ended at $61.06. This is 0.180% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $60.95 to a day high of $61.81. |
| 90 days | $59.04 | $63.75 | |
| 52 weeks | $52.22 | $63.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $58.76 | $59.12 | $58.64 | $59.09 | 826 784 |
| Jun 07, 2023 | $58.86 | $59.12 | $58.50 | $58.56 | 1 470 696 |
| Jun 06, 2023 | $59.50 | $60.05 | $59.36 | $59.99 | 712 951 |
| Jun 05, 2023 | $59.73 | $59.81 | $59.44 | $59.47 | 1 747 608 |
| Jun 02, 2023 | $59.82 | $60.04 | $59.74 | $59.85 | 1 550 524 |
| Jun 01, 2023 | $58.19 | $58.99 | $58.19 | $58.98 | 2 109 912 |
| May 31, 2023 | $58.10 | $58.21 | $57.73 | $58.19 | 1 697 651 |
| May 30, 2023 | $58.86 | $58.86 | $58.35 | $58.55 | 751 202 |
| May 26, 2023 | $58.86 | $58.94 | $58.67 | $58.87 | 524 614 |
| May 25, 2023 | $58.74 | $59.03 | $58.40 | $58.62 | 1 004 529 |
| May 24, 2023 | $59.20 | $59.20 | $58.67 | $58.74 | 1 206 383 |
| May 23, 2023 | $59.95 | $60.08 | $59.68 | $59.70 | 852 999 |
| May 22, 2023 | $60.37 | $60.62 | $60.35 | $60.49 | 1 381 855 |
| May 19, 2023 | $60.46 | $61.20 | $60.38 | $60.52 | 724 871 |
| May 18, 2023 | $60.32 | $60.32 | $59.99 | $60.30 | 936 323 |
| May 17, 2023 | $60.42 | $60.77 | $60.26 | $60.72 | 593 273 |
| May 16, 2023 | $60.79 | $61.32 | $60.50 | $60.51 | 395 910 |
| May 15, 2023 | $60.71 | $61.16 | $60.69 | $61.13 | 467 235 |
| May 12, 2023 | $60.79 | $60.86 | $60.32 | $60.54 | 859 787 |
| May 11, 2023 | $60.62 | $60.81 | $60.40 | $60.81 | 767 647 |
| May 10, 2023 | $61.07 | $61.12 | $60.53 | $60.93 | 698 321 |
| May 09, 2023 | $60.71 | $61.01 | $60.65 | $60.92 | 591 452 |
| May 08, 2023 | $61.28 | $61.36 | $61.18 | $61.26 | 513 581 |
| May 05, 2023 | $60.53 | $61.29 | $60.53 | $61.17 | 540 282 |
| May 04, 2023 | $60.11 | $60.51 | $60.10 | $60.32 | 717 328 |
