iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
60.38
+0.25 (0.42%)
Dec 20, 2024, 4:00 PM EST - Market closed
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 59.89 | 60.81 | 59.83 | 60.38 | 60.38 | 0.42% | 964,357 |
| Dec 19, 2024 | 60.54 | 60.55 | 60.05 | 60.13 | 60.13 | -0.07% | 1,266,667 |
| Dec 18, 2024 | 61.67 | 61.83 | 60.12 | 60.17 | 60.17 | -2.26% | 971,060 |
| Dec 17, 2024 | 61.58 | 62.29 | 61.50 | 61.56 | 61.56 | -2.53% | 1,024,844 |
| Dec 16, 2024 | 62.96 | 63.33 | 62.92 | 63.16 | 61.93 | -0.27% | 5,428,148 |
| Dec 13, 2024 | 63.56 | 63.62 | 63.22 | 63.33 | 62.09 | -0.39% | 392,404 |
| Dec 12, 2024 | 63.90 | 64.01 | 63.54 | 63.58 | 62.34 | -1.10% | 1,058,919 |
| Dec 11, 2024 | 64.22 | 64.36 | 64.03 | 64.29 | 63.03 | 0.72% | 1,914,185 |
| Dec 10, 2024 | 64.09 | 64.14 | 63.82 | 63.83 | 62.58 | -0.68% | 1,091,521 |
| Dec 9, 2024 | 64.62 | 64.80 | 64.27 | 64.27 | 63.01 | -0.25% | 618,491 |
| Dec 6, 2024 | 64.67 | 64.71 | 64.29 | 64.43 | 63.17 | -0.02% | 907,872 |
| Dec 5, 2024 | 64.40 | 64.57 | 64.30 | 64.44 | 63.18 | 0.42% | 671,036 |
| Dec 4, 2024 | 64.15 | 64.35 | 64.04 | 64.17 | 62.92 | 0.02% | 838,846 |
| Dec 3, 2024 | 64.17 | 64.29 | 63.98 | 64.16 | 62.91 | 0.47% | 927,762 |
| Dec 2, 2024 | 63.77 | 63.96 | 63.38 | 63.86 | 62.61 | -0.19% | 1,669,203 |
| Nov 29, 2024 | 63.39 | 63.98 | 63.29 | 63.98 | 62.73 | 1.60% | 6,914,612 |
| Nov 27, 2024 | 62.94 | 63.14 | 62.84 | 62.97 | 61.74 | 0.61% | 3,465,674 |
| Nov 26, 2024 | 62.75 | 62.84 | 62.36 | 62.59 | 61.37 | -0.45% | 2,282,486 |
| Nov 25, 2024 | 62.82 | 63.14 | 62.69 | 62.87 | 61.64 | 0.46% | 1,002,295 |
| Nov 22, 2024 | 62.30 | 62.69 | 62.20 | 62.58 | 61.36 | 0.85% | 3,279,229 |
| Nov 21, 2024 | 61.95 | 62.20 | 61.85 | 62.05 | 60.84 | -0.08% | 1,057,853 |
| Nov 20, 2024 | 61.95 | 62.12 | 61.75 | 62.10 | 60.89 | -0.38% | 799,600 |
| Nov 19, 2024 | 62.00 | 62.50 | 61.92 | 62.34 | 61.12 | -0.03% | 510,160 |
| Nov 18, 2024 | 62.09 | 62.58 | 62.09 | 62.36 | 61.14 | 0.40% | 897,684 |
| Nov 15, 2024 | 62.23 | 62.28 | 62.03 | 62.11 | 60.90 | -0.19% | 629,147 |
| Nov 14, 2024 | 62.44 | 62.65 | 62.19 | 62.23 | 61.01 | -0.29% | 2,848,227 |
| Nov 13, 2024 | 62.58 | 62.68 | 62.11 | 62.41 | 61.19 | -0.21% | 831,381 |
| Nov 12, 2024 | 63.22 | 63.28 | 62.33 | 62.54 | 61.32 | -2.01% | 1,756,717 |
| Nov 11, 2024 | 63.94 | 64.11 | 63.70 | 63.82 | 62.57 | 0.11% | 501,092 |
| Nov 8, 2024 | 63.88 | 63.89 | 63.41 | 63.75 | 62.50 | -1.10% | 959,992 |
| Nov 7, 2024 | 64.36 | 64.54 | 64.10 | 64.46 | 63.20 | 1.75% | 926,356 |
| Nov 6, 2024 | 63.42 | 63.45 | 62.79 | 63.35 | 62.11 | -1.17% | 930,043 |
| Nov 5, 2024 | 63.63 | 64.11 | 63.63 | 64.10 | 62.85 | 0.99% | 512,482 |
| Nov 4, 2024 | 63.69 | 63.96 | 63.44 | 63.47 | 62.23 | 0.05% | 1,351,889 |
| Nov 1, 2024 | 63.59 | 63.78 | 63.33 | 63.44 | 62.20 | -0.03% | 1,826,324 |
| Oct 31, 2024 | 63.63 | 63.68 | 62.94 | 63.46 | 62.22 | -0.44% | 2,808,395 |
| Oct 30, 2024 | 63.72 | 64.20 | 63.66 | 63.74 | 62.50 | -0.05% | 629,185 |
| Oct 29, 2024 | 63.76 | 63.84 | 63.55 | 63.77 | 62.52 | -0.31% | 1,121,938 |
| Oct 28, 2024 | 63.81 | 64.11 | 63.78 | 63.97 | 62.72 | 0.66% | 662,621 |
| Oct 25, 2024 | 63.87 | 63.97 | 63.44 | 63.55 | 62.31 | -0.36% | 1,263,848 |
| Oct 24, 2024 | 63.84 | 63.94 | 63.54 | 63.78 | 62.53 | 0.39% | 1,957,869 |
| Oct 23, 2024 | 63.75 | 63.88 | 63.29 | 63.53 | 62.29 | -1.34% | 1,382,710 |
| Oct 22, 2024 | 64.44 | 64.61 | 64.31 | 64.39 | 63.13 | -0.69% | 1,077,146 |
| Oct 21, 2024 | 65.39 | 65.43 | 64.76 | 64.84 | 63.57 | -1.43% | 382,219 |
| Oct 18, 2024 | 65.69 | 65.85 | 65.61 | 65.78 | 64.50 | 0.40% | 389,826 |
| Oct 17, 2024 | 65.66 | 65.82 | 65.37 | 65.52 | 64.24 | -0.12% | 1,119,812 |
| Oct 16, 2024 | 65.48 | 65.72 | 65.48 | 65.60 | 64.32 | 0.28% | 405,321 |
| Oct 15, 2024 | 66.01 | 66.03 | 65.41 | 65.42 | 64.14 | -0.70% | 1,454,369 |
| Oct 14, 2024 | 65.54 | 65.98 | 65.54 | 65.88 | 64.59 | -0.20% | 449,754 |
| Oct 11, 2024 | 65.65 | 66.09 | 65.65 | 66.01 | 64.72 | 0.33% | 219,424 |
| Oct 10, 2024 | 65.60 | 65.83 | 65.38 | 65.79 | 64.50 | -0.24% | 316,579 |
| Oct 9, 2024 | 65.74 | 66.07 | 65.72 | 65.95 | 64.66 | -0.12% | 441,964 |
| Oct 8, 2024 | 65.99 | 66.14 | 65.83 | 66.03 | 64.74 | -0.24% | 218,392 |
| Oct 7, 2024 | 66.37 | 66.51 | 65.96 | 66.19 | 64.90 | -0.87% | 443,231 |
| Oct 4, 2024 | 66.40 | 66.80 | 66.40 | 66.77 | 65.47 | 0.89% | 359,220 |
| Oct 3, 2024 | 66.27 | 66.39 | 66.05 | 66.18 | 64.89 | -0.87% | 613,229 |
| Oct 2, 2024 | 66.77 | 67.01 | 66.57 | 66.76 | 65.46 | -0.82% | 608,745 |
| Oct 1, 2024 | 67.97 | 68.04 | 66.99 | 67.31 | 66.00 | -0.58% | 1,236,301 |
| Sep 30, 2024 | 67.89 | 68.00 | 67.44 | 67.70 | 66.38 | 0.04% | 2,144,843 |
| Sep 27, 2024 | 67.98 | 68.33 | 67.63 | 67.67 | 66.35 | -0.73% | 677,849 |
| Sep 26, 2024 | 67.95 | 68.29 | 67.85 | 68.17 | 66.84 | 2.59% | 463,752 |
| Sep 25, 2024 | 67.04 | 67.04 | 66.45 | 66.45 | 65.15 | -0.66% | 529,259 |
| Sep 24, 2024 | 66.77 | 66.90 | 66.61 | 66.89 | 65.58 | 0.24% | 384,369 |
| Sep 23, 2024 | 66.55 | 66.83 | 66.55 | 66.73 | 65.43 | 0.51% | 500,027 |
| Sep 20, 2024 | 66.72 | 66.72 | 66.18 | 66.39 | 65.09 | -1.09% | 686,272 |
| Sep 19, 2024 | 66.92 | 67.23 | 66.57 | 67.12 | 65.81 | 1.87% | 574,146 |
| Sep 18, 2024 | 66.18 | 66.80 | 65.76 | 65.89 | 64.60 | -0.12% | 494,492 |
| Sep 17, 2024 | 66.32 | 66.50 | 65.82 | 65.97 | 64.68 | -0.53% | 1,013,565 |
| Sep 16, 2024 | 65.96 | 66.35 | 65.93 | 66.32 | 65.02 | 0.56% | 422,703 |
| Sep 13, 2024 | 65.80 | 66.22 | 65.80 | 65.95 | 64.66 | 0.40% | 446,296 |
| Sep 12, 2024 | 64.88 | 65.69 | 64.81 | 65.69 | 64.41 | 1.22% | 1,479,712 |
| Sep 11, 2024 | 64.57 | 64.95 | 63.97 | 64.90 | 63.63 | 0.17% | 559,940 |
| Sep 10, 2024 | 64.79 | 65.01 | 64.41 | 64.79 | 63.52 | - | 1,528,840 |
| Sep 9, 2024 | 64.59 | 65.19 | 64.59 | 64.79 | 63.52 | 1.04% | 392,520 |
| Sep 6, 2024 | 65.12 | 65.27 | 64.06 | 64.12 | 62.87 | -2.00% | 824,905 |
| Sep 5, 2024 | 65.36 | 65.57 | 65.13 | 65.43 | 64.15 | 0.63% | 602,286 |
| Sep 4, 2024 | 64.73 | 65.34 | 64.73 | 65.02 | 63.75 | 0.11% | 474,236 |
| Sep 3, 2024 | 65.60 | 65.68 | 64.79 | 64.95 | 63.68 | -1.59% | 427,433 |
| Aug 30, 2024 | 66.16 | 66.31 | 65.73 | 66.00 | 64.71 | 0.11% | 986,490 |
| Aug 29, 2024 | 65.84 | 66.13 | 65.69 | 65.93 | 64.64 | 0.40% | 1,555,188 |
| Aug 28, 2024 | 66.00 | 66.14 | 65.59 | 65.67 | 64.39 | -0.82% | 7,270,179 |
| Aug 27, 2024 | 66.09 | 66.38 | 66.08 | 66.21 | 64.92 | 0.30% | 4,834,879 |
| Aug 26, 2024 | 66.14 | 66.25 | 65.90 | 66.01 | 64.72 | -0.27% | 1,707,024 |
| Aug 23, 2024 | 65.35 | 66.26 | 65.33 | 66.19 | 64.90 | 2.02% | 614,977 |
| Aug 22, 2024 | 65.55 | 65.60 | 64.80 | 64.88 | 63.61 | -0.63% | 472,268 |
| Aug 21, 2024 | 65.11 | 65.47 | 65.00 | 65.29 | 64.01 | 0.88% | 480,551 |
| Aug 20, 2024 | 64.84 | 65.00 | 64.62 | 64.72 | 63.46 | -0.23% | 510,684 |
| Aug 19, 2024 | 64.39 | 64.94 | 64.39 | 64.87 | 63.60 | 1.26% | 668,426 |
| Aug 16, 2024 | 63.76 | 64.07 | 63.75 | 64.06 | 62.81 | 0.61% | 405,180 |
| Aug 15, 2024 | 63.47 | 63.89 | 63.44 | 63.67 | 62.43 | 1.00% | 623,143 |
| Aug 14, 2024 | 63.04 | 63.29 | 62.87 | 63.04 | 61.81 | 0.27% | 554,465 |
| Aug 13, 2024 | 62.26 | 62.93 | 62.26 | 62.87 | 61.64 | 1.73% | 668,252 |
| Aug 12, 2024 | 61.80 | 61.96 | 61.67 | 61.80 | 60.59 | -0.05% | 942,804 |
| Aug 9, 2024 | 61.53 | 61.85 | 61.44 | 61.83 | 60.62 | 0.32% | 1,039,493 |
| Aug 8, 2024 | 61.18 | 61.66 | 60.98 | 61.63 | 60.43 | 1.75% | 873,588 |
| Aug 7, 2024 | 61.41 | 61.58 | 60.53 | 60.57 | 59.39 | 0.26% | 1,313,869 |
| Aug 6, 2024 | 59.83 | 60.71 | 59.72 | 60.41 | 59.23 | 0.47% | 1,340,375 |
| Aug 5, 2024 | 59.07 | 60.42 | 59.06 | 60.13 | 58.96 | -2.80% | 1,135,459 |
| Aug 2, 2024 | 62.04 | 62.14 | 61.35 | 61.86 | 60.65 | -1.76% | 934,602 |
| Aug 1, 2024 | 63.89 | 64.03 | 62.70 | 62.97 | 61.74 | -2.81% | 1,101,544 |