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 |
| Sep 26, 2023 | $56.51 | $56.70 | $56.20 | $56.21 | 1 538 469 |
| Sep 25, 2023 | $56.79 | $57.08 | $56.70 | $57.03 | 728 474 |
| Sep 22, 2023 | $57.45 | $57.62 | $57.14 | $57.21 | 1 163 417 |
| Sep 21, 2023 | $57.40 | $57.69 | $57.12 | $57.16 | 1 140 940 |
| Sep 20, 2023 | $58.24 | $58.54 | $57.83 | $57.86 | 704 456 |
| Sep 19, 2023 | $58.07 | $58.27 | $57.93 | $58.04 | 812 538 |
| Sep 18, 2023 | $57.95 | $58.02 | $57.79 | $57.95 | 489 916 |
| Sep 15, 2023 | $58.48 | $58.69 | $58.24 | $58.28 | 809 661 |
| Sep 14, 2023 | $58.39 | $58.66 | $58.29 | $58.64 | 668 663 |
| Sep 13, 2023 | $58.03 | $58.58 | $57.83 | $57.94 | 1 119 419 |
| Sep 12, 2023 | $58.15 | $58.39 | $58.14 | $58.23 | 408 031 |
| Sep 11, 2023 | $58.41 | $58.61 | $58.35 | $58.51 | 861 197 |
| Sep 08, 2023 | $57.95 | $58.20 | $57.85 | $57.91 | 643 647 |
| Sep 07, 2023 | $58.13 | $58.34 | $57.95 | $58.15 | 1 295 908 |
| Sep 06, 2023 | $58.59 | $58.70 | $58.23 | $58.39 | 676 799 |
| Sep 05, 2023 | $59.01 | $59.08 | $58.61 | $58.63 | 1 374 127 |
| Sep 01, 2023 | $59.63 | $59.80 | $59.06 | $59.25 | 2 278 621 |
| Aug 31, 2023 | $59.15 | $59.26 | $58.94 | $59.18 | 913 964 |
| Aug 30, 2023 | $59.19 | $59.38 | $59.00 | $59.11 | 534 205 |
| Aug 29, 2023 | $58.15 | $59.14 | $58.08 | $59.07 | 550 286 |
| Aug 28, 2023 | $58.10 | $58.72 | $58.10 | $58.30 | 1 579 800 |
| Aug 25, 2023 | $57.82 | $58.12 | $57.41 | $57.89 | 1 337 399 |
| Aug 24, 2023 | $57.96 | $58.11 | $57.43 | $57.47 | 1 007 458 |
| Aug 23, 2023 | $57.84 | $58.43 | $57.84 | $58.24 | 578 855 |
| Aug 22, 2023 | $57.91 | $58.05 | $57.59 | $57.63 | 1 421 081 |
