iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
65.92
+0.03 (0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 65.52 | 65.95 | 65.44 | 65.92 | 65.92 | 0.05% | 585,528 |
| Apr 24, 2025 | 65.31 | 65.89 | 65.27 | 65.89 | 65.89 | 1.14% | 1,120,078 |
| Apr 23, 2025 | 65.62 | 66.03 | 64.97 | 65.15 | 65.15 | -0.11% | 832,433 |
| Apr 22, 2025 | 65.02 | 65.65 | 64.99 | 65.22 | 65.22 | 1.38% | 929,121 |
| Apr 21, 2025 | 64.80 | 64.90 | 63.88 | 64.33 | 64.33 | 0.06% | 520,707 |
| Apr 17, 2025 | 64.12 | 64.64 | 64.11 | 64.29 | 64.29 | 1.28% | 955,279 |
| Apr 16, 2025 | 63.71 | 64.04 | 63.29 | 63.48 | 63.48 | -0.25% | 935,292 |
| Apr 15, 2025 | 63.52 | 63.91 | 63.51 | 63.64 | 63.64 | 0.65% | 1,128,451 |
| Apr 14, 2025 | 62.92 | 63.55 | 62.84 | 63.23 | 63.23 | 1.44% | 1,654,853 |
| Apr 11, 2025 | 61.27 | 62.43 | 61.15 | 62.33 | 62.33 | 2.74% | 1,112,799 |
| Apr 10, 2025 | 60.59 | 60.95 | 59.49 | 60.67 | 60.67 | -0.70% | 2,205,409 |
| Apr 9, 2025 | 57.81 | 61.55 | 57.54 | 61.10 | 61.10 | 6.08% | 2,229,370 |
| Apr 8, 2025 | 59.67 | 59.73 | 57.06 | 57.60 | 57.60 | 0.81% | 3,805,622 |
| Apr 7, 2025 | 56.99 | 59.34 | 56.64 | 57.14 | 57.14 | -2.42% | 2,955,503 |
| Apr 4, 2025 | 59.93 | 60.26 | 58.41 | 58.56 | 58.56 | -6.35% | 2,155,113 |
| Apr 3, 2025 | 63.04 | 63.32 | 62.41 | 62.53 | 62.53 | -1.74% | 912,685 |
| Apr 2, 2025 | 62.90 | 63.70 | 62.90 | 63.64 | 63.64 | 0.13% | 916,327 |
| Apr 1, 2025 | 63.53 | 63.82 | 63.14 | 63.56 | 63.56 | 0.05% | 1,972,349 |
| Mar 31, 2025 | 63.36 | 63.60 | 63.08 | 63.53 | 63.53 | -1.21% | 3,544,348 |
| Mar 28, 2025 | 64.51 | 64.61 | 64.18 | 64.31 | 64.31 | -0.91% | 707,861 |
| Mar 27, 2025 | 64.70 | 65.12 | 64.66 | 64.90 | 64.90 | 0.11% | 1,678,972 |
| Mar 26, 2025 | 65.15 | 65.28 | 64.71 | 64.83 | 64.83 | -1.16% | 1,552,465 |
| Mar 25, 2025 | 65.50 | 65.65 | 65.42 | 65.59 | 65.59 | 0.81% | 1,911,674 |
| Mar 24, 2025 | 65.04 | 65.23 | 64.89 | 65.06 | 65.06 | -0.12% | 754,030 |
| Mar 21, 2025 | 65.14 | 65.28 | 65.00 | 65.14 | 65.14 | -0.66% | 545,209 |
| Mar 20, 2025 | 65.24 | 65.66 | 65.21 | 65.57 | 65.57 | -0.77% | 1,159,383 |
| Mar 19, 2025 | 65.63 | 66.30 | 65.60 | 66.08 | 66.08 | 0.23% | 3,768,083 |
| Mar 18, 2025 | 65.76 | 65.97 | 65.52 | 65.93 | 65.93 | -0.06% | 854,241 |
| Mar 17, 2025 | 65.40 | 66.06 | 65.40 | 65.97 | 65.97 | 1.01% | 3,529,703 |
| Mar 14, 2025 | 64.82 | 65.34 | 64.71 | 65.31 | 65.31 | 1.92% | 1,031,605 |
| Mar 13, 2025 | 64.00 | 64.29 | 63.84 | 64.08 | 64.08 | -0.28% | 4,348,238 |
| Mar 12, 2025 | 64.19 | 64.44 | 63.93 | 64.26 | 64.26 | 0.93% | 1,430,473 |
| Mar 11, 2025 | 63.99 | 64.08 | 63.37 | 63.67 | 63.67 | -0.38% | 3,060,019 |
| Mar 10, 2025 | 64.37 | 64.57 | 63.55 | 63.91 | 63.91 | -2.14% | 1,750,444 |
| Mar 7, 2025 | 64.68 | 65.36 | 64.68 | 65.31 | 65.31 | 1.16% | 868,639 |
| Mar 6, 2025 | 64.70 | 65.10 | 64.54 | 64.56 | 64.56 | -0.34% | 1,570,182 |
| Mar 5, 2025 | 64.11 | 64.90 | 64.11 | 64.78 | 64.78 | 2.40% | 712,683 |
| Mar 4, 2025 | 62.90 | 63.86 | 62.44 | 63.26 | 63.26 | -0.50% | 1,211,051 |
| Mar 3, 2025 | 63.93 | 64.12 | 63.20 | 63.58 | 63.58 | 1.11% | 1,026,186 |
| Feb 28, 2025 | 62.86 | 63.10 | 62.53 | 62.88 | 62.88 | -0.51% | 1,270,448 |
| Feb 27, 2025 | 63.77 | 63.78 | 63.13 | 63.20 | 63.20 | -1.03% | 658,604 |
| Feb 26, 2025 | 63.95 | 64.39 | 63.79 | 63.86 | 63.86 | -0.19% | 607,775 |
| Feb 25, 2025 | 64.10 | 64.18 | 63.70 | 63.98 | 63.98 | 0.63% | 382,908 |
| Feb 24, 2025 | 63.90 | 63.95 | 63.53 | 63.58 | 63.58 | -0.30% | 454,431 |
| Feb 21, 2025 | 64.17 | 64.27 | 63.64 | 63.77 | 63.77 | -0.73% | 437,330 |
| Feb 20, 2025 | 64.05 | 64.26 | 63.88 | 64.24 | 64.24 | 0.50% | 2,347,081 |
| Feb 19, 2025 | 63.80 | 63.92 | 63.59 | 63.92 | 63.92 | -0.62% | 910,162 |
| Feb 18, 2025 | 64.36 | 64.59 | 64.25 | 64.32 | 64.32 | 0.25% | 2,451,041 |
| Feb 14, 2025 | 64.36 | 64.47 | 64.15 | 64.16 | 64.16 | 0.17% | 382,685 |
| Feb 13, 2025 | 63.59 | 64.09 | 63.54 | 64.05 | 64.05 | 1.23% | 656,137 |