iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
76.72
-0.62 (-0.80%)
Oct 29, 2025, 4:00 PM EDT - Market closed

SCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202577.2077.3776.3376.7276.72-0.80%2,577,995
Oct 28, 202577.3577.6477.2377.3477.34-0.82%4,442,555
Oct 27, 202578.1378.1377.8677.9877.980.67%1,054,322
Oct 24, 202577.5177.6677.4277.4677.460.21%599,450
Oct 23, 202577.1377.4577.0477.3077.300.86%3,192,129
Oct 22, 202576.4476.8276.3576.6476.640.50%4,558,428
Oct 21, 202576.4276.6076.1976.2676.26-0.85%455,698
Oct 20, 202576.6376.9776.6376.9176.910.68%526,959
Oct 17, 202576.1876.4676.0176.3976.39-0.26%629,803
Oct 16, 202576.5676.7976.2576.5976.590.18%914,917
Oct 15, 202576.3876.6075.9976.4576.450.55%1,017,057
Oct 14, 202575.3476.2675.2876.0376.030.26%1,022,746
Oct 13, 202575.6575.9575.5175.8375.830.85%1,200,468
Oct 10, 202576.2076.2475.0875.1975.19-1.93%1,581,299
Oct 9, 202577.2677.4976.4976.6776.67-0.42%634,301
Oct 8, 202576.9877.0476.7576.9976.990.12%782,927
Oct 7, 202577.5177.5176.8876.9076.90-1.09%1,099,706
Oct 6, 202577.7277.9277.5677.7577.750.05%2,130,220
Oct 3, 202577.4777.8877.4777.7177.711.09%517,917
Oct 2, 202576.9977.0276.5376.8776.87-0.04%981,284
Oct 1, 202576.9277.2176.7776.9076.900.23%2,485,011
Sep 30, 202576.5376.8176.5376.7276.720.27%1,912,011
Sep 29, 202576.4376.5176.2876.5176.510.41%665,993
Sep 26, 202575.9576.2075.8676.2076.200.66%1,206,674
Sep 25, 202575.6975.8275.3975.7075.70-0.63%1,617,587
Sep 24, 202576.5176.6076.1076.1876.18-1.01%1,320,048
Sep 23, 202577.2077.3976.8776.9676.96-0.06%561,341
Sep 22, 202576.7077.0476.5577.0177.010.46%621,247
Sep 19, 202576.7776.8576.5576.6676.66-0.67%900,346
Sep 18, 202577.0177.3376.7577.1877.180.21%852,370
Sep 17, 202577.1877.7276.6677.0277.02-0.35%1,054,400
Sep 16, 202577.3777.4477.0977.2977.29-0.08%804,731
Sep 15, 202577.0877.3877.0577.3577.350.70%949,916
Sep 12, 202576.8076.9476.6376.8176.81-0.41%686,575
Sep 11, 202576.6177.1676.6177.1377.131.09%521,567
Sep 10, 202576.4376.6376.2076.3076.30-0.12%425,688
Sep 9, 202576.4276.6076.2476.3976.39-0.40%663,459
Sep 8, 202576.4476.7576.2976.7076.701.25%969,241
Sep 5, 202575.9476.2475.5075.7575.750.80%595,488
Sep 4, 202574.8275.1574.7575.1575.150.41%457,221
Sep 3, 202574.6374.9074.5974.8474.840.16%651,769
Sep 2, 202574.2874.7974.2274.7274.72-1.12%1,137,487
Aug 29, 202575.5575.6775.4875.5775.57-0.45%979,577
Aug 28, 202575.8076.0075.7675.9175.910.22%915,958
Aug 27, 202575.3875.7875.2375.7475.74-0.11%604,958
Aug 26, 202575.6275.9075.6275.8275.82-0.04%754,833
Aug 25, 202576.2676.4375.8175.8575.85-0.95%482,764
Aug 22, 202575.4676.6875.3376.5876.581.94%723,344
Aug 21, 202575.2275.3575.0575.1275.12-0.45%504,439
Aug 20, 202575.3775.5175.2375.4675.46-0.11%1,175,083