Skip to main content
logo
iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
79.27
+0.11 (0.14%)
At close: Jan 6, 2026, 4:00 PM EST
79.56
+0.29 (0.37%)
After-hours: Jan 6, 2026, 7:28 PM EST

SCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202679.2379.3779.0679.2779.270.14%895,312
Jan 5, 202678.2979.1778.2479.1679.161.21%773,042
Jan 2, 202678.2678.3577.7478.2178.210.88%1,886,293
Dec 31, 202577.6977.7777.4177.5377.53-0.45%931,887
Dec 30, 202578.0978.1877.8677.8877.88-0.15%589,507
Dec 29, 202577.9978.0377.6978.0078.000.09%546,650
Dec 26, 202577.9377.9777.6877.9377.93-0.01%445,493
Dec 24, 202577.8477.9977.8177.9477.940.24%489,549
Dec 23, 202577.7177.8577.6177.7577.750.71%602,245
Dec 22, 202576.9577.2776.9077.2077.200.52%1,293,382
Dec 19, 202576.8677.1076.7876.8076.800.42%1,059,540
Dec 18, 202576.6476.9176.3176.4876.480.76%1,250,348
Dec 17, 202576.2276.5575.8875.9075.90-0.71%725,263
Dec 16, 202576.6076.7876.2676.4476.44-2.19%920,524
Dec 15, 202578.3278.4677.9678.1576.650.42%772,623
Dec 12, 202578.1478.2977.5577.8276.33-0.37%1,203,955
Dec 11, 202577.9178.2577.8378.1176.610.39%1,285,082
Dec 10, 202577.1677.9477.1077.8176.320.99%1,097,935
Dec 9, 202577.1377.4277.0477.0575.57-0.30%1,086,238
Dec 8, 202577.6477.6477.1677.2875.80-0.21%548,817
Dec 5, 202577.5077.6777.2477.4475.960.19%443,766
Dec 4, 202577.5377.5777.1677.2975.810.08%641,729
Dec 3, 202576.7777.2876.6477.2375.750.53%828,336
Dec 2, 202576.9076.9076.5776.8275.35-0.13%637,402
Dec 1, 202577.1477.2976.9076.9275.45-0.71%936,043
Nov 28, 202577.1777.5077.0077.4775.990.94%678,715
Nov 26, 202576.2476.9576.1976.7575.280.91%467,262
Nov 25, 202575.3176.1275.2676.0674.601.39%591,764
Nov 24, 202574.6675.1574.5975.0273.580.37%1,107,072
Nov 21, 202574.1974.8473.9474.7473.311.71%691,678
Nov 20, 202574.7374.9773.4673.4872.07-1.24%785,058
Nov 19, 202574.5774.9074.1574.4072.97-0.24%954,555
Nov 18, 202574.5274.8274.1874.5873.15-1.23%896,695
Nov 17, 202575.9376.2075.2375.5174.06-1.10%632,146
Nov 14, 202575.9076.5275.8476.3574.890.03%924,066
Nov 13, 202576.8777.0876.2676.3374.87-0.74%1,084,498
Nov 12, 202576.6776.9976.6476.9075.430.54%850,543
Nov 11, 202576.2876.6676.2876.4975.020.13%915,574
Nov 10, 202576.1576.4575.9776.3974.931.10%478,519
Nov 7, 202575.0175.5774.8275.5674.110.45%767,817
Nov 6, 202575.4375.6475.0075.2273.78-0.49%874,375
Nov 5, 202575.5675.7375.3875.5974.140.23%1,220,596
Nov 4, 202575.6775.8675.3875.4273.97-0.92%827,329
Nov 3, 202576.2676.2675.9876.1274.66-0.12%3,984,178
Oct 31, 202576.5376.5375.9976.2174.75-0.54%7,474,786
Oct 30, 202576.4376.8976.4376.6275.15-0.13%4,844,076
Oct 29, 202577.2077.3776.3376.7275.25-0.80%2,577,995
Oct 28, 202577.3577.6477.2377.3475.86-0.82%4,442,555
Oct 27, 202578.1378.1377.8677.9876.490.67%1,054,322
Oct 24, 202577.5177.6677.4277.4675.980.21%599,450