iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
62.10
-0.24 (-0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 61.95 | 62.12 | 61.75 | 62.10 | 62.10 | -0.38% | 799,600 |
| Nov 19, 2024 | 62.00 | 62.50 | 61.92 | 62.34 | 62.34 | -0.03% | 510,160 |
| Nov 18, 2024 | 62.09 | 62.58 | 62.09 | 62.36 | 62.36 | 0.40% | 897,684 |
| Nov 15, 2024 | 62.23 | 62.28 | 62.03 | 62.11 | 62.11 | -0.19% | 629,147 |
| Nov 14, 2024 | 62.44 | 62.65 | 62.19 | 62.23 | 62.23 | -0.29% | 2,848,227 |
| Nov 13, 2024 | 62.58 | 62.68 | 62.11 | 62.41 | 62.41 | -0.21% | 831,381 |
| Nov 12, 2024 | 63.22 | 63.28 | 62.33 | 62.54 | 62.54 | -2.01% | 1,756,717 |
| Nov 11, 2024 | 63.94 | 64.11 | 63.70 | 63.82 | 63.82 | 0.11% | 501,092 |
| Nov 8, 2024 | 63.88 | 63.89 | 63.41 | 63.75 | 63.75 | -1.10% | 959,992 |
| Nov 7, 2024 | 64.36 | 64.54 | 64.10 | 64.46 | 64.46 | 1.75% | 926,356 |
| Nov 6, 2024 | 63.42 | 63.45 | 62.79 | 63.35 | 63.35 | -1.17% | 930,043 |
| Nov 5, 2024 | 63.63 | 64.11 | 63.63 | 64.10 | 64.10 | 0.99% | 512,482 |
| Nov 4, 2024 | 63.69 | 63.96 | 63.44 | 63.47 | 63.47 | 0.05% | 1,351,889 |
| Nov 1, 2024 | 63.59 | 63.78 | 63.33 | 63.44 | 63.44 | -0.03% | 1,826,324 |
| Oct 31, 2024 | 63.63 | 63.68 | 62.94 | 63.46 | 63.46 | -0.44% | 2,808,395 |
| Oct 30, 2024 | 63.72 | 64.20 | 63.66 | 63.74 | 63.74 | -0.05% | 629,185 |
| Oct 29, 2024 | 63.76 | 63.84 | 63.55 | 63.77 | 63.77 | -0.31% | 1,121,938 |
| Oct 28, 2024 | 63.81 | 64.11 | 63.78 | 63.97 | 63.97 | 0.66% | 662,621 |
| Oct 25, 2024 | 63.87 | 63.97 | 63.44 | 63.55 | 63.55 | -0.36% | 1,263,848 |
| Oct 24, 2024 | 63.84 | 63.94 | 63.54 | 63.78 | 63.78 | 0.39% | 1,957,869 |
| Oct 23, 2024 | 63.75 | 63.88 | 63.29 | 63.53 | 63.53 | -1.34% | 1,382,710 |
| Oct 22, 2024 | 64.44 | 64.61 | 64.31 | 64.39 | 64.39 | -0.69% | 1,077,146 |
| Oct 21, 2024 | 65.39 | 65.43 | 64.76 | 64.84 | 64.84 | -1.43% | 382,219 |
| Oct 18, 2024 | 65.69 | 65.85 | 65.61 | 65.78 | 65.78 | 0.40% | 389,826 |
| Oct 17, 2024 | 65.66 | 65.82 | 65.37 | 65.52 | 65.52 | -0.12% | 1,119,812 |
| Oct 16, 2024 | 65.48 | 65.72 | 65.48 | 65.60 | 65.60 | 0.28% | 405,321 |
| Oct 15, 2024 | 66.01 | 66.03 | 65.41 | 65.42 | 65.42 | -0.70% | 1,454,369 |
| Oct 14, 2024 | 65.54 | 65.98 | 65.54 | 65.88 | 65.88 | -0.20% | 449,754 |
| Oct 11, 2024 | 65.65 | 66.09 | 65.65 | 66.01 | 66.01 | 0.33% | 219,424 |
| Oct 10, 2024 | 65.60 | 65.83 | 65.38 | 65.79 | 65.79 | -0.24% | 316,579 |
| Oct 9, 2024 | 65.74 | 66.07 | 65.72 | 65.95 | 65.95 | -0.12% | 441,964 |
| Oct 8, 2024 | 65.99 | 66.14 | 65.83 | 66.03 | 66.03 | -0.24% | 218,392 |
| Oct 7, 2024 | 66.37 | 66.51 | 65.96 | 66.19 | 66.19 | -0.87% | 443,231 |
| Oct 4, 2024 | 66.40 | 66.80 | 66.40 | 66.77 | 66.77 | 0.89% | 359,220 |
| Oct 3, 2024 | 66.27 | 66.39 | 66.05 | 66.18 | 66.18 | -0.87% | 613,229 |
| Oct 2, 2024 | 66.77 | 67.01 | 66.57 | 66.76 | 66.76 | -0.82% | 608,745 |
| Oct 1, 2024 | 67.97 | 68.04 | 66.99 | 67.31 | 67.31 | -0.58% | 1,236,301 |
| Sep 30, 2024 | 67.89 | 68.00 | 67.44 | 67.70 | 67.70 | 0.04% | 2,144,843 |
| Sep 27, 2024 | 67.98 | 68.33 | 67.63 | 67.67 | 67.67 | -0.73% | 677,849 |
| Sep 26, 2024 | 67.95 | 68.29 | 67.85 | 68.17 | 68.17 | 2.59% | 463,752 |
| Sep 25, 2024 | 67.04 | 67.04 | 66.45 | 66.45 | 66.45 | -0.66% | 529,259 |
| Sep 24, 2024 | 66.77 | 66.90 | 66.61 | 66.89 | 66.89 | 0.24% | 384,369 |
| Sep 23, 2024 | 66.55 | 66.83 | 66.55 | 66.73 | 66.73 | 0.51% | 500,027 |
| Sep 20, 2024 | 66.72 | 66.72 | 66.18 | 66.39 | 66.39 | -1.09% | 686,272 |
| Sep 19, 2024 | 66.92 | 67.23 | 66.57 | 67.12 | 67.12 | 1.87% | 574,146 |
| Sep 18, 2024 | 66.18 | 66.80 | 65.76 | 65.89 | 65.89 | -0.12% | 494,492 |
| Sep 17, 2024 | 66.32 | 66.50 | 65.82 | 65.97 | 65.97 | -0.53% | 1,013,565 |
| Sep 16, 2024 | 65.96 | 66.35 | 65.93 | 66.32 | 66.32 | 0.56% | 422,703 |
| Sep 13, 2024 | 65.80 | 66.22 | 65.80 | 65.95 | 65.95 | 0.40% | 446,296 |
| Sep 12, 2024 | 64.88 | 65.69 | 64.81 | 65.69 | 65.69 | 1.22% | 1,479,712 |
| Sep 11, 2024 | 64.57 | 64.95 | 63.97 | 64.90 | 64.90 | 0.17% | 559,940 |
| Sep 10, 2024 | 64.79 | 65.01 | 64.41 | 64.79 | 64.79 | - | 1,528,840 |
| Sep 9, 2024 | 64.59 | 65.19 | 64.59 | 64.79 | 64.79 | 1.04% | 392,520 |
| Sep 6, 2024 | 65.12 | 65.27 | 64.06 | 64.12 | 64.12 | -2.00% | 824,905 |
| Sep 5, 2024 | 65.36 | 65.57 | 65.13 | 65.43 | 65.43 | 0.63% | 602,286 |
| Sep 4, 2024 | 64.73 | 65.34 | 64.73 | 65.02 | 65.02 | 0.11% | 474,236 |
| Sep 3, 2024 | 65.60 | 65.68 | 64.79 | 64.95 | 64.95 | -1.59% | 427,433 |
| Aug 30, 2024 | 66.16 | 66.31 | 65.73 | 66.00 | 66.00 | 0.11% | 986,490 |
| Aug 29, 2024 | 65.84 | 66.13 | 65.69 | 65.93 | 65.93 | 0.40% | 1,555,188 |
| Aug 28, 2024 | 66.00 | 66.14 | 65.59 | 65.67 | 65.67 | -0.82% | 7,270,179 |
| Aug 27, 2024 | 66.09 | 66.38 | 66.08 | 66.21 | 66.21 | 0.30% | 4,834,879 |
| Aug 26, 2024 | 66.14 | 66.25 | 65.90 | 66.01 | 66.01 | -0.27% | 1,707,024 |
| Aug 23, 2024 | 65.35 | 66.26 | 65.33 | 66.19 | 66.19 | 2.02% | 614,977 |
| Aug 22, 2024 | 65.55 | 65.60 | 64.80 | 64.88 | 64.88 | -0.63% | 472,268 |
| Aug 21, 2024 | 65.11 | 65.47 | 65.00 | 65.29 | 65.29 | 0.88% | 480,551 |
| Aug 20, 2024 | 64.84 | 65.00 | 64.62 | 64.72 | 64.72 | -0.23% | 510,684 |
| Aug 19, 2024 | 64.39 | 64.94 | 64.39 | 64.87 | 64.87 | 1.26% | 668,426 |
| Aug 16, 2024 | 63.76 | 64.07 | 63.75 | 64.06 | 64.06 | 0.61% | 405,180 |
| Aug 15, 2024 | 63.47 | 63.89 | 63.44 | 63.67 | 63.67 | 1.00% | 623,143 |
| Aug 14, 2024 | 63.04 | 63.29 | 62.87 | 63.04 | 63.04 | 0.27% | 554,465 |
| Aug 13, 2024 | 62.26 | 62.93 | 62.26 | 62.87 | 62.87 | 1.73% | 668,252 |
| Aug 12, 2024 | 61.80 | 61.96 | 61.67 | 61.80 | 61.80 | -0.05% | 942,804 |
| Aug 9, 2024 | 61.53 | 61.85 | 61.44 | 61.83 | 61.83 | 0.32% | 1,039,493 |
| Aug 8, 2024 | 61.18 | 61.66 | 60.98 | 61.63 | 61.63 | 1.75% | 873,588 |
| Aug 7, 2024 | 61.41 | 61.58 | 60.53 | 60.57 | 60.57 | 0.26% | 1,313,869 |
| Aug 6, 2024 | 59.83 | 60.71 | 59.72 | 60.41 | 60.41 | 0.47% | 1,340,375 |
| Aug 5, 2024 | 59.07 | 60.42 | 59.06 | 60.13 | 60.13 | -2.80% | 1,135,459 |
| Aug 2, 2024 | 62.04 | 62.14 | 61.35 | 61.86 | 61.86 | -1.76% | 934,602 |
| Aug 1, 2024 | 63.89 | 64.03 | 62.70 | 62.97 | 62.97 | -2.81% | 1,101,544 |
| Jul 31, 2024 | 64.69 | 65.06 | 64.49 | 64.79 | 64.79 | 1.74% | 2,330,727 |
| Jul 30, 2024 | 63.70 | 63.78 | 63.47 | 63.68 | 63.68 | 0.25% | 775,251 |
| Jul 29, 2024 | 63.67 | 63.67 | 63.31 | 63.52 | 63.52 | -0.31% | 711,544 |
| Jul 26, 2024 | 63.45 | 63.90 | 63.41 | 63.72 | 63.72 | 1.50% | 750,026 |
| Jul 25, 2024 | 62.71 | 63.35 | 62.60 | 62.78 | 62.78 | -0.73% | 637,915 |
| Jul 24, 2024 | 63.73 | 63.94 | 63.18 | 63.24 | 63.24 | -1.03% | 1,756,234 |
| Jul 23, 2024 | 63.92 | 64.13 | 63.90 | 63.90 | 63.90 | -0.62% | 1,480,404 |
| Jul 22, 2024 | 64.06 | 64.30 | 63.98 | 64.30 | 64.30 | 0.82% | 691,420 |
| Jul 19, 2024 | 63.87 | 64.09 | 63.23 | 63.78 | 63.78 | -0.69% | 747,590 |
| Jul 18, 2024 | 64.78 | 64.87 | 64.06 | 64.22 | 64.22 | -0.46% | 1,616,285 |
| Jul 17, 2024 | 64.44 | 64.76 | 64.44 | 64.52 | 64.52 | -0.12% | 818,459 |
| Jul 16, 2024 | 64.06 | 64.63 | 64.03 | 64.60 | 64.60 | 0.64% | 1,651,337 |
| Jul 15, 2024 | 64.43 | 64.45 | 64.09 | 64.19 | 64.19 | -0.57% | 766,701 |
| Jul 12, 2024 | 64.34 | 64.79 | 64.34 | 64.56 | 64.56 | 1.18% | 620,869 |
| Jul 11, 2024 | 63.62 | 64.01 | 63.62 | 63.81 | 63.81 | 0.93% | 388,807 |
| Jul 10, 2024 | 62.87 | 63.24 | 62.87 | 63.22 | 63.22 | 1.10% | 318,880 |
| Jul 9, 2024 | 62.58 | 62.66 | 62.36 | 62.53 | 62.53 | -0.26% | 463,463 |
| Jul 8, 2024 | 62.98 | 63.03 | 62.66 | 62.69 | 62.69 | -0.30% | 388,789 |
| Jul 5, 2024 | 62.91 | 63.02 | 62.49 | 62.88 | 62.88 | 0.50% | 462,600 |
| Jul 3, 2024 | 62.08 | 62.58 | 62.08 | 62.57 | 62.57 | 1.41% | 437,459 |
| Jul 2, 2024 | 61.36 | 61.74 | 61.36 | 61.70 | 61.70 | 0.36% | 800,378 |