iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
72.68
+0.27 (0.37%)
At close: Aug 1, 2025, 4:00 PM
72.40
-0.28 (-0.39%)
After-hours: Aug 1, 2025, 5:21 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.51 | 72.77 | 72.17 | 72.68 | 72.68 | 0.37% | 1,895,938 |
| Jul 31, 2025 | 72.60 | 72.65 | 72.15 | 72.41 | 72.41 | -0.34% | 1,054,602 |
| Jul 30, 2025 | 72.93 | 73.21 | 72.45 | 72.66 | 72.66 | -0.66% | 485,475 |
| Jul 29, 2025 | 73.29 | 73.36 | 73.03 | 73.14 | 73.14 | -0.26% | 504,391 |
| Jul 28, 2025 | 73.67 | 73.78 | 73.18 | 73.33 | 73.33 | -1.50% | 552,698 |
| Jul 25, 2025 | 74.05 | 74.49 | 73.99 | 74.45 | 74.45 | -0.11% | 652,034 |
| Jul 24, 2025 | 74.56 | 74.81 | 74.50 | 74.53 | 74.53 | -0.64% | 1,447,544 |
| Jul 23, 2025 | 74.45 | 75.04 | 74.29 | 75.01 | 75.01 | 1.67% | 1,320,582 |
| Jul 22, 2025 | 73.24 | 73.85 | 73.15 | 73.78 | 73.78 | 0.81% | 5,238,532 |
| Jul 21, 2025 | 73.15 | 73.51 | 73.08 | 73.19 | 73.19 | 0.78% | 1,019,828 |
| Jul 18, 2025 | 73.03 | 73.12 | 72.52 | 72.62 | 72.62 | -0.12% | 1,413,570 |
| Jul 17, 2025 | 72.35 | 72.79 | 72.35 | 72.71 | 72.71 | 0.41% | 719,786 |
| Jul 16, 2025 | 72.08 | 72.52 | 71.90 | 72.41 | 72.41 | 0.51% | 1,232,106 |
| Jul 15, 2025 | 72.83 | 72.83 | 71.98 | 72.04 | 72.04 | -1.02% | 2,277,038 |
| Jul 14, 2025 | 72.57 | 72.85 | 72.57 | 72.78 | 72.78 | 0.10% | 632,858 |
| Jul 11, 2025 | 72.74 | 72.82 | 72.58 | 72.71 | 72.71 | -0.78% | 481,300 |
| Jul 10, 2025 | 72.97 | 73.32 | 72.83 | 73.28 | 73.28 | 0.08% | 1,579,574 |
| Jul 9, 2025 | 72.91 | 73.23 | 72.80 | 73.22 | 73.22 | 0.72% | 2,416,168 |
| Jul 8, 2025 | 72.25 | 72.78 | 72.20 | 72.70 | 72.70 | 0.85% | 963,184 |
| Jul 7, 2025 | 72.76 | 72.76 | 71.93 | 72.09 | 72.09 | -1.27% | 1,023,200 |
| Jul 3, 2025 | 72.84 | 73.10 | 72.84 | 73.02 | 73.02 | 0.34% | 411,007 |
| Jul 2, 2025 | 72.31 | 72.83 | 72.22 | 72.77 | 72.77 | 0.21% | 952,178 |
| Jul 1, 2025 | 72.61 | 72.84 | 72.53 | 72.62 | 72.62 | -0.08% | 1,159,943 |
| Jun 30, 2025 | 72.40 | 72.74 | 72.31 | 72.68 | 72.68 | 0.39% | 1,307,972 |
| Jun 27, 2025 | 72.33 | 72.62 | 72.14 | 72.40 | 72.40 | 0.72% | 897,820 |
| Jun 26, 2025 | 71.62 | 71.95 | 71.54 | 71.88 | 71.88 | 1.60% | 1,440,072 |
| Jun 25, 2025 | 70.78 | 70.85 | 70.55 | 70.75 | 70.75 | -0.28% | 2,415,409 |
| Jun 24, 2025 | 70.73 | 71.04 | 70.59 | 70.95 | 70.95 | 1.08% | 649,371 |
| Jun 23, 2025 | 69.16 | 70.21 | 69.16 | 70.19 | 70.19 | 0.83% | 689,126 |
| Jun 20, 2025 | 70.26 | 70.26 | 69.58 | 69.61 | 69.61 | -0.88% | 1,000,286 |
| Jun 18, 2025 | 70.23 | 70.66 | 70.14 | 70.23 | 70.23 | 0.36% | 1,408,830 |
| Jun 17, 2025 | 70.46 | 70.59 | 69.91 | 69.98 | 69.98 | -0.85% | 1,072,632 |
| Jun 16, 2025 | 70.80 | 71.18 | 70.54 | 70.58 | 70.58 | -0.97% | 566,636 |
| Jun 13, 2025 | 71.14 | 71.59 | 71.13 | 71.27 | 70.22 | -1.10% | 1,552,267 |
| Jun 12, 2025 | 71.98 | 72.19 | 71.94 | 72.06 | 70.99 | 0.56% | 663,408 |
| Jun 11, 2025 | 71.84 | 71.97 | 71.63 | 71.66 | 70.60 | 0.27% | 586,925 |
| Jun 10, 2025 | 71.64 | 71.71 | 71.33 | 71.47 | 70.41 | 0.10% | 412,992 |
| Jun 9, 2025 | 71.28 | 71.60 | 71.28 | 71.40 | 70.34 | 0.13% | 652,220 |
| Jun 6, 2025 | 71.25 | 71.38 | 71.06 | 71.31 | 70.26 | 0.13% | 727,797 |
| Jun 5, 2025 | 71.48 | 71.64 | 71.12 | 71.22 | 70.17 | -0.11% | 632,593 |
| Jun 4, 2025 | 71.04 | 71.47 | 71.02 | 71.30 | 70.25 | 0.61% | 997,223 |
| Jun 3, 2025 | 70.82 | 70.96 | 70.58 | 70.87 | 69.82 | -0.84% | 905,699 |
| Jun 2, 2025 | 70.81 | 71.47 | 70.76 | 71.47 | 70.41 | 1.19% | 1,030,996 |
| May 30, 2025 | 70.59 | 70.63 | 70.05 | 70.63 | 69.59 | 0.44% | 1,519,706 |
| May 29, 2025 | 70.31 | 70.38 | 70.04 | 70.32 | 69.28 | 0.29% | 725,543 |
| May 28, 2025 | 70.31 | 70.33 | 70.01 | 70.12 | 69.08 | -0.86% | 760,472 |
| May 27, 2025 | 70.64 | 70.77 | 70.56 | 70.73 | 69.68 | 1.39% | 591,389 |
| May 23, 2025 | 69.10 | 69.90 | 68.96 | 69.76 | 68.73 | 0.65% | 594,411 |
| May 22, 2025 | 69.21 | 69.48 | 69.09 | 69.31 | 68.29 | -0.13% | 599,918 |
| May 21, 2025 | 69.73 | 70.07 | 69.38 | 69.40 | 68.37 | -0.50% | 528,848 |