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 |
| Jan 14, 2022 | $72.18 | $72.42 | $71.76 | $72.20 | 1 369 400 |
| Jan 13, 2022 | $73.35 | $73.36 | $72.41 | $72.54 | 1 129 400 |
| Jan 12, 2022 | $72.89 | $73.16 | $72.78 | $73.10 | 863 800 |
| Jan 11, 2022 | $71.59 | $72.29 | $71.38 | $72.26 | 1 373 700 |
| Jan 10, 2022 | $71.34 | $71.40 | $70.76 | $71.35 | 1 221 400 |
| Jan 07, 2022 | $72.18 | $72.42 | $71.82 | $72.29 | 1 051 200 |
| Jan 06, 2022 | $72.51 | $72.73 | $72.19 | $72.36 | 975 600 |
| Jan 05, 2022 | $73.89 | $73.93 | $72.89 | $72.92 | 1 091 100 |
| Jan 04, 2022 | $73.92 | $73.96 | $73.51 | $73.65 | 953 463 |
| Jan 03, 2022 | $73.60 | $73.60 | $73.22 | $73.43 | 2 336 252 |
| Dec 31, 2021 | $73.10 | $73.43 | $73.04 | $73.09 | 653 093 |
| Dec 30, 2021 | $73.26 | $73.36 | $73.03 | $73.13 | 792 807 |
| Dec 29, 2021 | $73.14 | $73.29 | $73.05 | $73.18 | 1 225 992 |
| Dec 28, 2021 | $72.89 | $73.25 | $72.89 | $72.94 | 1 319 300 |
| Dec 27, 2021 | $72.32 | $72.87 | $72.32 | $72.82 | 793 028 |
| Dec 23, 2021 | $71.93 | $72.35 | $71.86 | $72.24 | 1 412 409 |
| Dec 22, 2021 | $71.15 | $71.85 | $71.11 | $71.85 | 1 146 725 |
| Dec 21, 2021 | $70.60 | $70.95 | $70.46 | $70.95 | 1 294 186 |
| Dec 20, 2021 | $69.93 | $70.24 | $69.71 | $70.21 | 2 654 276 |
| Dec 17, 2021 | $70.62 | $71.07 | $70.50 | $70.59 | 1 765 434 |
| Dec 16, 2021 | $71.63 | $71.66 | $70.96 | $71.20 | 1 356 596 |
| Dec 15, 2021 | $70.61 | $71.36 | $70.22 | $71.36 | 1 152 414 |
| Dec 14, 2021 | $70.60 | $70.78 | $70.19 | $70.54 | 2 169 934 |
| Dec 13, 2021 | $71.41 | $71.43 | $70.84 | $70.94 | 1 740 528 |
| Dec 10, 2021 | $71.87 | $71.96 | $71.57 | $71.80 | 2 228 001 |
