iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
76.39
-0.31 (-0.40%)
At close: Sep 9, 2025, 4:00 PM
76.39
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:15 PM EDT
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 76.51 | 76.52 | 76.24 | 76.44 | - | -0.34% | 663,455 |
| 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 |
| 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 |