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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 77.20 | 77.37 | 76.33 | 76.72 | 76.72 | -0.80% | 2,577,995 |
| Oct 28, 2025 | 77.35 | 77.64 | 77.23 | 77.34 | 77.34 | -0.82% | 4,442,555 |
| Oct 27, 2025 | 78.13 | 78.13 | 77.86 | 77.98 | 77.98 | 0.67% | 1,054,322 |
| Oct 24, 2025 | 77.51 | 77.66 | 77.42 | 77.46 | 77.46 | 0.21% | 599,450 |
| Oct 23, 2025 | 77.13 | 77.45 | 77.04 | 77.30 | 77.30 | 0.86% | 3,192,129 |
| Oct 22, 2025 | 76.44 | 76.82 | 76.35 | 76.64 | 76.64 | 0.50% | 4,558,428 |
| Oct 21, 2025 | 76.42 | 76.60 | 76.19 | 76.26 | 76.26 | -0.85% | 455,698 |
| Oct 20, 2025 | 76.63 | 76.97 | 76.63 | 76.91 | 76.91 | 0.68% | 526,959 |
| Oct 17, 2025 | 76.18 | 76.46 | 76.01 | 76.39 | 76.39 | -0.26% | 629,803 |
| Oct 16, 2025 | 76.56 | 76.79 | 76.25 | 76.59 | 76.59 | 0.18% | 914,917 |
| Oct 15, 2025 | 76.38 | 76.60 | 75.99 | 76.45 | 76.45 | 0.55% | 1,017,057 |
| Oct 14, 2025 | 75.34 | 76.26 | 75.28 | 76.03 | 76.03 | 0.26% | 1,022,746 |
| Oct 13, 2025 | 75.65 | 75.95 | 75.51 | 75.83 | 75.83 | 0.85% | 1,200,468 |
| Oct 10, 2025 | 76.20 | 76.24 | 75.08 | 75.19 | 75.19 | -1.93% | 1,581,299 |
| Oct 9, 2025 | 77.26 | 77.49 | 76.49 | 76.67 | 76.67 | -0.42% | 634,301 |
| Oct 8, 2025 | 76.98 | 77.04 | 76.75 | 76.99 | 76.99 | 0.12% | 782,927 |
| Oct 7, 2025 | 77.51 | 77.51 | 76.88 | 76.90 | 76.90 | -1.09% | 1,099,706 |
| Oct 6, 2025 | 77.72 | 77.92 | 77.56 | 77.75 | 77.75 | 0.05% | 2,130,220 |
| Oct 3, 2025 | 77.47 | 77.88 | 77.47 | 77.71 | 77.71 | 1.09% | 517,917 |
| Oct 2, 2025 | 76.99 | 77.02 | 76.53 | 76.87 | 76.87 | -0.04% | 981,284 |
| Oct 1, 2025 | 76.92 | 77.21 | 76.77 | 76.90 | 76.90 | 0.23% | 2,485,011 |
| Sep 30, 2025 | 76.53 | 76.81 | 76.53 | 76.72 | 76.72 | 0.27% | 1,912,011 |
| Sep 29, 2025 | 76.43 | 76.51 | 76.28 | 76.51 | 76.51 | 0.41% | 665,993 |
| Sep 26, 2025 | 75.95 | 76.20 | 75.86 | 76.20 | 76.20 | 0.66% | 1,206,674 |
| Sep 25, 2025 | 75.69 | 75.82 | 75.39 | 75.70 | 75.70 | -0.63% | 1,617,587 |
| Sep 24, 2025 | 76.51 | 76.60 | 76.10 | 76.18 | 76.18 | -1.01% | 1,320,048 |
| Sep 23, 2025 | 77.20 | 77.39 | 76.87 | 76.96 | 76.96 | -0.06% | 561,341 |
| Sep 22, 2025 | 76.70 | 77.04 | 76.55 | 77.01 | 77.01 | 0.46% | 621,247 |
| Sep 19, 2025 | 76.77 | 76.85 | 76.55 | 76.66 | 76.66 | -0.67% | 900,346 |
| Sep 18, 2025 | 77.01 | 77.33 | 76.75 | 77.18 | 77.18 | 0.21% | 852,370 |
| Sep 17, 2025 | 77.18 | 77.72 | 76.66 | 77.02 | 77.02 | -0.35% | 1,054,400 |
| Sep 16, 2025 | 77.37 | 77.44 | 77.09 | 77.29 | 77.29 | -0.08% | 804,731 |
| Sep 15, 2025 | 77.08 | 77.38 | 77.05 | 77.35 | 77.35 | 0.70% | 949,916 |
| Sep 12, 2025 | 76.80 | 76.94 | 76.63 | 76.81 | 76.81 | -0.41% | 686,575 |
| Sep 11, 2025 | 76.61 | 77.16 | 76.61 | 77.13 | 77.13 | 1.09% | 521,567 |
| Sep 10, 2025 | 76.43 | 76.63 | 76.20 | 76.30 | 76.30 | -0.12% | 425,688 |
| Sep 9, 2025 | 76.42 | 76.60 | 76.24 | 76.39 | 76.39 | -0.40% | 663,459 |
| Sep 8, 2025 | 76.44 | 76.75 | 76.29 | 76.70 | 76.70 | 1.25% | 969,241 |
| Sep 5, 2025 | 75.94 | 76.24 | 75.50 | 75.75 | 75.75 | 0.80% | 595,488 |
| Sep 4, 2025 | 74.82 | 75.15 | 74.75 | 75.15 | 75.15 | 0.41% | 457,221 |
| Sep 3, 2025 | 74.63 | 74.90 | 74.59 | 74.84 | 74.84 | 0.16% | 651,769 |
| Sep 2, 2025 | 74.28 | 74.79 | 74.22 | 74.72 | 74.72 | -1.12% | 1,137,487 |
| Aug 29, 2025 | 75.55 | 75.67 | 75.48 | 75.57 | 75.57 | -0.45% | 979,577 |
| Aug 28, 2025 | 75.80 | 76.00 | 75.76 | 75.91 | 75.91 | 0.22% | 915,958 |
| Aug 27, 2025 | 75.38 | 75.78 | 75.23 | 75.74 | 75.74 | -0.11% | 604,958 |
| Aug 26, 2025 | 75.62 | 75.90 | 75.62 | 75.82 | 75.82 | -0.04% | 754,833 |
| Aug 25, 2025 | 76.26 | 76.43 | 75.81 | 75.85 | 75.85 | -0.95% | 482,764 |
| Aug 22, 2025 | 75.46 | 76.68 | 75.33 | 76.58 | 76.58 | 1.94% | 723,344 |
| Aug 21, 2025 | 75.22 | 75.35 | 75.05 | 75.12 | 75.12 | -0.45% | 504,439 |
| Aug 20, 2025 | 75.37 | 75.51 | 75.23 | 75.46 | 75.46 | -0.11% | 1,175,083 |