iShares MSCI EAFE SmallCap ETF Historical Data - BSCZ39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.106382978723	47	47.05	46.93	38	47.05	DR
4	-1.35	-2.78925619835	48.4	48.4	46.93	18	47.58857143	DR
12	1.02	2.21594612209	46.03	48.4	46.03	15	47.52452055	DR
26	4.46	10.4719417704	42.59	48.4	42.38	24	45.1961987	DR
52	10.32	28.0969234958	36.73	48.4	36.73	47	39.98339103	DR
156	-3.51	-6.94224683544	50.56	50.9	29	59	38.27741242	DR
260	-4.18	-8.1592816709	51.23	54.13	29	59	40.74769444	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735334940	47.05	0	0.00	47.05	47.05	47.05	0
1735248540	47.05	0	0.00	47.05	47.05	47.05	0
1734989340	47.05	-0.8	-1.67	47	47.05	46.93	38
1734730200	47.85	0	0.00	47.85	47.85	47.85	0
1734643800	47.85	0	0.00	47.85	47.85	47.85	0
1734557400	47.85	0	0.00	47.85	47.85	47.85	0
1734471000	47.85	0	0.00	47.85	47.85	47.85	0
1734384600	47.85	0	0.00	47.85	47.85	47.85	0
1734125400	47.85	0	0.00	47.85	47.85	47.85	0
1734039000	47.85	-0.55	-1.14	47.85	47.85	47.85	10
1733952540	48.4	0	0.00	48.4	48.4	48.4	0
1733866140	48.4	0	0.00	48.4	48.4	48.4	20
1733779800	48.4	0	0.00	48.4	48.4	48.4	0
1733520600	48.4	0	0.00	48.4	48.4	48.4	0
1733434200	48.4	0	0.00	48.4	48.4	48.4	0
1733347800	48.4	2.37	5.15	48.4	48.4	48.4	2
1733261340	46.03	0	0.00	46.03	46.03	46.03	0
1733174940	46.03	0	0.00	46.03	46.03	46.03	0
1732915740	46.03	0	0.00	46.03	46.03	46.03	0
1732829340	46.03	0	0.00	46.03	46.03	46.03	0
1732742940	46.03	0	0.00	46.03	46.03	46.03	0
1732656540	46.03	0	0.00	46.03	46.03	46.03	0
1732570140	46.03	0	0.00	46.03	46.03	46.03	0
1732310940	46.03	0	0.00	46.03	46.03	46.03	0
1732224540	46.03	0	0.00	46.03	46.03	46.03	0
1732051740	46.03	0	0.00	46.03	46.03	46.03	0
1731965340	46.03	0	0.00	46.03	46.03	46.03	0
1731619740	46.03	0	0.00	46.03	46.03	46.03	0
1731533340	46.03	0	0.00	46.03	46.03	46.03	0
1731446940	46.03	0	0.00	46.03	46.03	46.03	0
1731360540	46.03	0.48	1.05	46.03	46.03	46.03	3
1731101340	45.55	0	0.00	45.55	45.55	45.55	0
1731014940	45.55	0	0.00	45.55	45.55	45.55	0
1730928540	45.55	0	0.00	45.55	45.55	45.55	0
1730842140	45.55	0	0.00	45.55	45.55	45.55	0
1730755740	45.55	0	0.00	45.55	45.55	45.55	0
1730496540	45.55	0	0.00	45.55	45.55	45.55	0
1730410140	45.55	0	0.00	45.55	45.55	45.55	0
1730323740	45.55	0	0.00	45.55	45.55	45.55	0
1730237340	45.55	0	0.00	45.55	45.55	45.55	0
1730150940	45.55	0	0.00	45.55	45.55	45.55	0
1729891740	45.55	0	0.00	45.55	45.55	45.55	0
1729805340	45.55	0	0.00	45.55	45.55	45.55	0
1729718940	45.55	0	0.00	45.55	45.55	45.55	0
1729632540	45.55	0	0.00	45.55	45.55	45.55	0
1729546140	45.55	0	0.00	45.55	45.55	45.55	0
1729286940	45.55	0	0.00	45.55	45.55	45.55	0
1729200540	45.55	0	0.00	45.55	45.55	45.55	0
1729114140	45.55	0	0.00	45.55	45.55	45.55	0
1729027740	45.55	0	0.00	45.55	45.55	45.55	0
1728941340	45.55	0	0.00	45.55	45.55	45.55	0
1728682140	45.55	0	0.00	45.55	45.55	45.55	0
1728595740	45.55	0	0.00	45.55	45.55	45.55	0
1728509340	45.55	0	0.00	45.55	45.55	45.55	0
1728422940	45.55	0	0.00	45.55	45.55	45.55	0
1728336540	45.55	0	0.00	45.55	45.55	45.55	0
1728077340	45.55	0	0.00	45.55	45.55	45.55	0
1727990940	45.55	0	0.00	45.55	45.55	45.55	0
1727904540	45.55	-0.1	-0.22	45.55	45.55	45.55	15
1727787600	45.65	0	0.00	45.65	45.65	45.65	0
1727701200	45.65	0	0.00	45.65	45.65	45.65	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares MSCI EAFE SmallCap ETF (BSCZ39)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares MSCI EAFE SmallCap ETF (BSCZ39) Historical

iShares MSCI EAFE SmallCap ETF (BSCZ39)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free