iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
63.27
-1.04 (-1.62%)
Mar 31, 2025, 11:57 AM EDT - Market open
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.51 | 64.61 | 64.18 | 64.31 | 64.31 | -0.91% | 707,783 |
| Mar 27, 2025 | 64.70 | 65.12 | 64.66 | 64.90 | 64.90 | 0.11% | 1,678,972 |
| Mar 26, 2025 | 65.15 | 65.28 | 64.71 | 64.83 | 64.83 | -1.16% | 1,552,465 |
| Mar 25, 2025 | 65.50 | 65.65 | 65.42 | 65.59 | 65.59 | 0.81% | 1,911,674 |
| Mar 24, 2025 | 65.04 | 65.23 | 64.89 | 65.06 | 65.06 | -0.12% | 754,030 |
| Mar 21, 2025 | 65.14 | 65.28 | 65.00 | 65.14 | 65.14 | -0.66% | 545,209 |
| Mar 20, 2025 | 65.24 | 65.66 | 65.21 | 65.57 | 65.57 | -0.77% | 1,159,383 |
| Mar 19, 2025 | 65.63 | 66.30 | 65.60 | 66.08 | 66.08 | 0.23% | 3,768,083 |
| Mar 18, 2025 | 65.76 | 65.97 | 65.52 | 65.93 | 65.93 | -0.06% | 854,241 |
| Mar 17, 2025 | 65.40 | 66.06 | 65.40 | 65.97 | 65.97 | 1.01% | 3,529,703 |
| Mar 14, 2025 | 64.82 | 65.34 | 64.71 | 65.31 | 65.31 | 1.92% | 1,031,605 |
| Mar 13, 2025 | 64.00 | 64.29 | 63.84 | 64.08 | 64.08 | -0.28% | 4,348,238 |
| Mar 12, 2025 | 64.19 | 64.44 | 63.93 | 64.26 | 64.26 | 0.93% | 1,430,473 |
| Mar 11, 2025 | 63.99 | 64.08 | 63.37 | 63.67 | 63.67 | -0.38% | 3,060,019 |
| Mar 10, 2025 | 64.37 | 64.57 | 63.55 | 63.91 | 63.91 | -2.14% | 1,750,444 |
| Mar 7, 2025 | 64.68 | 65.36 | 64.68 | 65.31 | 65.31 | 1.16% | 868,639 |
| Mar 6, 2025 | 64.70 | 65.10 | 64.54 | 64.56 | 64.56 | -0.34% | 1,570,182 |
| Mar 5, 2025 | 64.11 | 64.90 | 64.11 | 64.78 | 64.78 | 2.40% | 712,683 |
| Mar 4, 2025 | 62.90 | 63.86 | 62.44 | 63.26 | 63.26 | -0.50% | 1,211,051 |
| Mar 3, 2025 | 63.93 | 64.12 | 63.20 | 63.58 | 63.58 | 1.11% | 1,026,186 |
| Feb 28, 2025 | 62.86 | 63.10 | 62.53 | 62.88 | 62.88 | -0.51% | 1,270,448 |
| Feb 27, 2025 | 63.77 | 63.78 | 63.13 | 63.20 | 63.20 | -1.03% | 658,604 |
| Feb 26, 2025 | 63.95 | 64.39 | 63.79 | 63.86 | 63.86 | -0.19% | 607,775 |
| Feb 25, 2025 | 64.10 | 64.18 | 63.70 | 63.98 | 63.98 | 0.63% | 382,908 |
| Feb 24, 2025 | 63.90 | 63.95 | 63.53 | 63.58 | 63.58 | -0.30% | 454,431 |
| Feb 21, 2025 | 64.17 | 64.27 | 63.64 | 63.77 | 63.77 | -0.73% | 437,330 |
| Feb 20, 2025 | 64.05 | 64.26 | 63.88 | 64.24 | 64.24 | 0.50% | 2,347,081 |
| Feb 19, 2025 | 63.80 | 63.92 | 63.59 | 63.92 | 63.92 | -0.62% | 910,162 |
| Feb 18, 2025 | 64.36 | 64.59 | 64.25 | 64.32 | 64.32 | 0.25% | 2,451,041 |
| Feb 14, 2025 | 64.36 | 64.47 | 64.15 | 64.16 | 64.16 | 0.17% | 382,685 |
| Feb 13, 2025 | 63.59 | 64.09 | 63.54 | 64.05 | 64.05 | 1.23% | 656,137 |
| Feb 12, 2025 | 62.78 | 63.39 | 62.70 | 63.27 | 63.27 | -0.24% | 695,942 |
| Feb 11, 2025 | 63.20 | 63.52 | 63.15 | 63.42 | 63.42 | 0.13% | 576,279 |
| Feb 10, 2025 | 63.25 | 63.42 | 63.25 | 63.34 | 63.34 | 0.70% | 441,212 |
| Feb 7, 2025 | 63.50 | 63.55 | 62.80 | 62.90 | 62.90 | -0.93% | 728,946 |
| Feb 6, 2025 | 63.29 | 63.54 | 63.29 | 63.49 | 63.49 | 0.51% | 1,588,298 |
| Feb 5, 2025 | 62.83 | 63.27 | 62.83 | 63.17 | 63.17 | 0.94% | 378,592 |
| Feb 4, 2025 | 62.10 | 62.63 | 62.10 | 62.58 | 62.58 | 0.94% | 850,170 |
| Feb 3, 2025 | 61.71 | 62.30 | 61.51 | 62.00 | 62.00 | -0.90% | 942,228 |
| Jan 31, 2025 | 62.96 | 63.33 | 62.53 | 62.56 | 62.56 | -1.01% | 987,038 |
| Jan 30, 2025 | 63.06 | 63.38 | 62.88 | 63.20 | 63.20 | 1.36% | 1,386,938 |
| Jan 29, 2025 | 62.39 | 62.55 | 62.16 | 62.35 | 62.35 | -0.02% | 618,207 |
| Jan 28, 2025 | 62.34 | 62.48 | 62.09 | 62.36 | 62.36 | 0.02% | 1,118,455 |
| Jan 27, 2025 | 62.21 | 62.41 | 62.07 | 62.35 | 62.35 | -0.03% | 479,252 |
| Jan 24, 2025 | 62.16 | 62.55 | 62.16 | 62.37 | 62.37 | 0.56% | 491,639 |
| Jan 23, 2025 | 61.64 | 62.03 | 61.61 | 62.02 | 62.02 | 0.53% | 1,370,466 |
| Jan 22, 2025 | 61.96 | 61.99 | 61.68 | 61.69 | 61.69 | -0.42% | 1,880,321 |
| Jan 21, 2025 | 61.59 | 62.00 | 61.57 | 61.95 | 61.95 | 1.79% | 713,967 |
| Jan 17, 2025 | 60.76 | 61.12 | 60.74 | 60.86 | 60.86 | 0.40% | 697,484 |
| Jan 16, 2025 | 60.27 | 60.67 | 60.16 | 60.62 | 60.62 | 0.63% | 2,564,487 |