iShares MSCI EAFE Small-Cap ETF (SCZ)

SCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	70.26	70.26	69.58	69.61	69.61	-0.88%	1,000,286
Jun 18, 2025	70.23	70.66	70.14	70.23	70.23	0.36%	1,408,830
Jun 17, 2025	70.46	70.59	69.91	69.98	69.98	-0.85%	1,072,632
Jun 16, 2025	70.80	71.18	70.54	70.58	70.58	-0.97%	566,636
Jun 13, 2025	71.14	71.59	71.13	71.27	70.22	-1.10%	1,552,267
Jun 12, 2025	71.98	72.19	71.94	72.06	70.99	0.56%	663,408
Jun 11, 2025	71.84	71.97	71.63	71.66	70.60	0.27%	586,925
Jun 10, 2025	71.64	71.71	71.33	71.47	70.41	0.10%	412,992
Jun 9, 2025	71.28	71.60	71.28	71.40	70.34	0.13%	652,220
Jun 6, 2025	71.25	71.38	71.06	71.31	70.26	0.13%	727,797
Jun 5, 2025	71.48	71.64	71.12	71.22	70.17	-0.11%	632,593
Jun 4, 2025	71.04	71.47	71.02	71.30	70.25	0.61%	997,223
Jun 3, 2025	70.82	70.96	70.58	70.87	69.82	-0.84%	905,699
Jun 2, 2025	70.81	71.47	70.76	71.47	70.41	1.19%	1,030,996
May 30, 2025	70.59	70.63	70.05	70.63	69.59	0.44%	1,519,706
May 29, 2025	70.31	70.38	70.04	70.32	69.28	0.29%	725,543
May 28, 2025	70.31	70.33	70.01	70.12	69.08	-0.86%	760,472
May 27, 2025	70.64	70.77	70.56	70.73	69.68	1.39%	591,389
May 23, 2025	69.10	69.90	68.96	69.76	68.73	0.65%	594,411
May 22, 2025	69.21	69.48	69.09	69.31	68.29	-0.13%	599,918
May 21, 2025	69.73	70.07	69.38	69.40	68.37	-0.50%	528,848
May 20, 2025	69.49	69.80	69.39	69.75	68.72	0.30%	522,124
May 19, 2025	68.91	69.54	68.91	69.54	68.51	0.74%	450,257
May 16, 2025	68.87	69.12	68.74	69.03	68.01	0.17%	913,646
May 15, 2025	68.53	68.91	68.40	68.91	67.89	1.22%	3,094,054
May 14, 2025	68.74	68.86	68.07	68.08	67.07	-0.45%	1,400,903
May 13, 2025	68.20	68.57	68.15	68.39	67.38	0.21%	3,024,845
May 12, 2025	68.39	68.39	67.95	68.25	67.24	0.25%	565,346
May 9, 2025	68.21	68.25	67.85	68.08	67.07	0.65%	773,766
May 8, 2025	67.91	68.05	67.61	67.64	66.64	0.12%	789,228
May 7, 2025	67.62	67.83	67.43	67.56	66.56	-0.50%	1,987,401
May 6, 2025	67.72	68.06	67.72	67.90	66.90	0.35%	625,848
May 5, 2025	67.74	67.81	67.61	67.66	66.66	0.27%	1,785,421
May 2, 2025	67.37	67.69	67.30	67.48	66.48	1.75%	765,716
May 1, 2025	66.70	66.83	66.31	66.32	65.34	-0.27%	1,961,204
Apr 30, 2025	66.10	66.92	66.01	66.50	65.52	-0.27%	3,676,703
Apr 29, 2025	66.48	66.84	66.48	66.68	65.69	0.29%	976,107
Apr 28, 2025	66.12	66.60	66.01	66.49	65.51	0.86%	3,488,698
Apr 25, 2025	65.52	65.95	65.44	65.92	64.95	0.05%	585,528
Apr 24, 2025	65.31	65.89	65.27	65.89	64.92	1.14%	1,120,078
Apr 23, 2025	65.62	66.03	64.97	65.15	64.19	-0.11%	832,433
Apr 22, 2025	65.02	65.65	64.99	65.22	64.26	1.38%	929,121
Apr 21, 2025	64.80	64.90	63.88	64.33	63.38	0.06%	520,707
Apr 17, 2025	64.12	64.64	64.11	64.29	63.34	1.28%	955,279
Apr 16, 2025	63.71	64.04	63.29	63.48	62.54	-0.25%	935,292
Apr 15, 2025	63.52	63.91	63.51	63.64	62.70	0.65%	1,128,451
Apr 14, 2025	62.92	63.55	62.84	63.23	62.30	1.44%	1,654,853
Apr 11, 2025	61.27	62.43	61.15	62.33	61.41	2.74%	1,112,799
Apr 10, 2025	60.59	60.95	59.49	60.67	59.77	-0.70%	2,205,409
Apr 9, 2025	57.81	61.55	57.54	61.10	60.20	6.08%	2,229,370

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.