NASDAQ:SCZ
iShares MSCI EAFE Small-Cap ETF Price (Quote)
$62.17
+1.11 (+1.82%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.22 | $63.75 | Thursday, 2nd May 2024 SCZ stock ended at $62.17. This is 1.82% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.09% from a day low at $61.57 to a day high of $62.24. |
| 90 days | $59.04 | $63.75 | |
| 52 weeks | $52.22 | $63.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $63.14 | $63.58 | $63.14 | $63.58 | 2 848 667 |
| Mar 26, 2024 | $63.13 | $63.24 | $63.02 | $63.04 | 3 410 041 |
| Mar 25, 2024 | $62.73 | $63.00 | $62.65 | $62.85 | 1 251 746 |
| Mar 22, 2024 | $63.10 | $63.16 | $62.92 | $62.95 | 1 194 335 |
| Mar 21, 2024 | $63.24 | $63.35 | $63.09 | $63.25 | 1 815 803 |
| Mar 20, 2024 | $62.48 | $63.23 | $62.46 | $63.17 | 1 573 848 |
| Mar 19, 2024 | $62.27 | $62.68 | $62.23 | $62.48 | 2 055 662 |
| Mar 18, 2024 | $62.59 | $62.67 | $62.34 | $62.44 | 2 462 257 |
| Mar 15, 2024 | $62.36 | $62.51 | $62.17 | $62.36 | 825 175 |
| Mar 14, 2024 | $62.77 | $62.85 | $62.03 | $62.26 | 752 548 |
| Mar 13, 2024 | $62.48 | $62.76 | $62.45 | $62.58 | 536 094 |
| Mar 12, 2024 | $62.43 | $62.76 | $62.19 | $62.76 | 741 188 |
| Mar 11, 2024 | $62.28 | $62.37 | $62.08 | $62.31 | 936 375 |
| Mar 08, 2024 | $63.10 | $63.22 | $62.78 | $62.84 | 1 130 537 |
| Mar 07, 2024 | $62.68 | $62.94 | $62.68 | $62.82 | 3 249 575 |
| Mar 06, 2024 | $62.17 | $62.53 | $62.17 | $62.34 | 895 507 |
| Mar 05, 2024 | $61.44 | $61.73 | $61.22 | $61.36 | 984 917 |
| Mar 04, 2024 | $61.39 | $61.55 | $61.33 | $61.41 | 919 014 |
| Mar 01, 2024 | $61.37 | $61.87 | $61.19 | $61.84 | 1 346 908 |
| Feb 29, 2024 | $61.33 | $61.45 | $60.93 | $61.25 | 2 663 135 |
| Feb 28, 2024 | $60.88 | $61.12 | $60.84 | $60.97 | 1 701 365 |
| Feb 27, 2024 | $61.25 | $61.38 | $61.19 | $61.37 | 1 018 773 |
| Feb 26, 2024 | $61.26 | $61.26 | $60.97 | $61.13 | 1 623 178 |
| Feb 23, 2024 | $61.16 | $61.30 | $61.07 | $61.16 | 685 429 |
| Feb 22, 2024 | $61.14 | $61.29 | $61.03 | $61.21 | 1 063 008 |
