iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
76.84
-0.07 (-0.08%)
Oct 8, 2025, 1:26 PM EDT - Market open
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 75.65 | 75.80 | 75.44 | 75.54 | 75.54 | 0.20% | 645,119 |
| Aug 18, 2025 | 75.29 | 75.42 | 75.17 | 75.39 | 75.39 | 0.08% | 421,409 |
| Aug 15, 2025 | 75.32 | 75.43 | 75.27 | 75.33 | 75.33 | 0.31% | 511,340 |
| Aug 14, 2025 | 74.88 | 75.12 | 74.79 | 75.10 | 75.10 | -0.29% | 541,658 |
| Aug 13, 2025 | 75.18 | 75.39 | 75.15 | 75.32 | 75.32 | 0.23% | 459,280 |
| Aug 12, 2025 | 74.45 | 75.20 | 74.45 | 75.15 | 75.15 | 0.79% | 654,693 |
| Aug 11, 2025 | 74.61 | 74.77 | 74.48 | 74.56 | 74.56 | -0.44% | 972,424 |
| Aug 8, 2025 | 74.76 | 75.01 | 74.73 | 74.89 | 74.89 | 0.32% | 693,119 |
| Aug 7, 2025 | 74.80 | 74.84 | 74.30 | 74.65 | 74.65 | 0.72% | 714,394 |
| Aug 6, 2025 | 73.82 | 74.18 | 73.82 | 74.12 | 74.12 | 0.76% | 511,530 |
| Aug 5, 2025 | 73.55 | 73.73 | 73.41 | 73.56 | 73.56 | -0.04% | 1,518,735 |
| Aug 4, 2025 | 73.33 | 73.59 | 73.28 | 73.59 | 73.59 | 1.25% | 867,414 |
| 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 |