iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
75.92
-0.52 (-0.68%)
Dec 17, 2025, 2:07 PM EST - Market open
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 76.22 | 76.55 | 76.13 | 76.09 | - | -0.46% | 264,812 |
| Dec 16, 2025 | 76.60 | 76.78 | 76.26 | 76.44 | 76.44 | -2.19% | 920,524 |
| Dec 15, 2025 | 78.32 | 78.46 | 77.96 | 78.15 | 78.15 | 0.42% | 772,508 |
| Dec 12, 2025 | 78.14 | 78.29 | 77.55 | 77.82 | 77.82 | -0.37% | 1,203,955 |
| Dec 11, 2025 | 77.91 | 78.25 | 77.83 | 78.11 | 78.11 | 0.39% | 1,285,082 |
| Dec 10, 2025 | 77.16 | 77.94 | 77.10 | 77.81 | 77.81 | 0.99% | 1,097,935 |
| Dec 9, 2025 | 77.13 | 77.42 | 77.04 | 77.05 | 77.05 | -0.30% | 1,086,238 |
| Dec 8, 2025 | 77.64 | 77.64 | 77.16 | 77.28 | 77.28 | -0.21% | 548,817 |
| Dec 5, 2025 | 77.50 | 77.67 | 77.24 | 77.44 | 77.44 | 0.19% | 443,766 |
| Dec 4, 2025 | 77.53 | 77.57 | 77.16 | 77.29 | 77.29 | 0.08% | 641,729 |
| Dec 3, 2025 | 76.77 | 77.28 | 76.64 | 77.23 | 77.23 | 0.53% | 828,336 |
| Dec 2, 2025 | 76.90 | 76.90 | 76.57 | 76.82 | 76.82 | -0.13% | 637,402 |
| Dec 1, 2025 | 77.14 | 77.29 | 76.90 | 76.92 | 76.92 | -0.71% | 936,043 |
| Nov 28, 2025 | 77.17 | 77.50 | 77.00 | 77.47 | 77.47 | 0.94% | 678,715 |
| Nov 26, 2025 | 76.24 | 76.95 | 76.19 | 76.75 | 76.75 | 0.91% | 467,262 |
| Nov 25, 2025 | 75.31 | 76.12 | 75.26 | 76.06 | 76.06 | 1.39% | 591,764 |
| Nov 24, 2025 | 74.66 | 75.15 | 74.59 | 75.02 | 75.02 | 0.37% | 1,106,942 |
| Nov 21, 2025 | 74.19 | 74.84 | 73.94 | 74.74 | 74.74 | 1.71% | 691,678 |
| Nov 20, 2025 | 74.73 | 74.97 | 73.46 | 73.48 | 73.48 | -1.24% | 785,058 |
| Nov 19, 2025 | 74.57 | 74.90 | 74.15 | 74.40 | 74.40 | -0.24% | 954,555 |
| Nov 18, 2025 | 74.52 | 74.82 | 74.18 | 74.58 | 74.58 | -1.23% | 896,695 |
| Nov 17, 2025 | 75.93 | 76.20 | 75.23 | 75.51 | 75.51 | -1.10% | 632,146 |
| Nov 14, 2025 | 75.90 | 76.52 | 75.84 | 76.35 | 76.35 | 0.03% | 924,066 |
| Nov 13, 2025 | 76.87 | 77.08 | 76.26 | 76.33 | 76.33 | -0.74% | 1,084,498 |
| Nov 12, 2025 | 76.67 | 76.99 | 76.64 | 76.90 | 76.90 | 0.54% | 850,543 |
| Nov 11, 2025 | 76.28 | 76.66 | 76.28 | 76.49 | 76.49 | 0.13% | 915,574 |
| Nov 10, 2025 | 76.15 | 76.45 | 75.97 | 76.39 | 76.39 | 1.10% | 478,519 |
| Nov 7, 2025 | 75.01 | 75.57 | 74.82 | 75.56 | 75.56 | 0.45% | 767,817 |
| Nov 6, 2025 | 75.43 | 75.64 | 75.00 | 75.22 | 75.22 | -0.49% | 874,375 |
| Nov 5, 2025 | 75.56 | 75.73 | 75.38 | 75.59 | 75.59 | 0.23% | 1,220,596 |
| Nov 4, 2025 | 75.67 | 75.86 | 75.38 | 75.42 | 75.42 | -0.92% | 827,329 |
| Nov 3, 2025 | 76.26 | 76.26 | 75.98 | 76.12 | 76.12 | -0.12% | 3,984,178 |
| Oct 31, 2025 | 76.53 | 76.53 | 75.99 | 76.21 | 76.21 | -0.54% | 7,474,786 |
| Oct 30, 2025 | 76.43 | 76.89 | 76.43 | 76.62 | 76.62 | -0.13% | 4,844,076 |
| 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 |