iShares MSCI EAFE Small-Cap ETF (SCZ)

NASDAQ: SCZ · Real-Time Price · USD

83.48

+0.50 (0.60%)

At close: Jul 2, 2026, 4:00 PM EDT

83.51

+0.03 (0.04%)

After-hours: Jul 2, 2026, 4:15 PM EDT

SCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	83.62	84.16	83.11	83.48	83.48	0.60%	4,748,131
Jul 1, 2026	82.60	83.25	82.50	82.98	82.98	0.86%	1,533,196
Jun 30, 2026	82.29	82.56	82.22	82.27	82.27	-0.16%	5,881,970
Jun 29, 2026	82.51	82.82	82.02	82.40	82.40	0.29%	2,678,049
Jun 26, 2026	81.98	82.70	81.98	82.16	82.16	-0.35%	1,357,587
Jun 25, 2026	82.92	83.03	82.36	82.45	82.45	0.46%	1,574,943
Jun 24, 2026	81.85	82.41	81.75	82.07	82.07	0.04%	1,672,637
Jun 23, 2026	82.03	82.55	81.86	82.04	82.04	-2.02%	1,357,132
Jun 22, 2026	83.64	83.98	83.62	83.73	83.73	0.16%	977,435
Jun 18, 2026	84.13	84.14	83.48	83.60	83.60	-0.10%	1,057,735
Jun 17, 2026	84.70	84.98	83.47	83.68	83.68	-0.95%	1,679,663
Jun 16, 2026	84.58	84.78	84.38	84.48	84.48	0.04%	634,185
Jun 15, 2026	84.96	85.05	84.34	84.45	84.45	0.68%	761,028
Jun 12, 2026	84.96	85.35	84.44	85.05	83.88	0.47%	1,137,563
Jun 11, 2026	83.02	84.73	82.84	84.65	83.49	2.37%	1,514,068
Jun 10, 2026	83.20	83.75	82.65	82.69	81.55	-1.35%	1,247,633
Jun 9, 2026	84.33	84.88	82.71	83.82	82.67	0.14%	1,574,062
Jun 8, 2026	84.09	84.41	83.56	83.70	82.55	0.22%	833,951
Jun 5, 2026	84.97	85.22	83.31	83.52	82.37	-2.53%	1,061,811
Jun 4, 2026	85.37	85.83	85.37	85.69	84.51	0.88%	1,120,573
Jun 3, 2026	85.22	85.38	84.89	84.94	83.77	-0.72%	1,261,053
Jun 2, 2026	85.33	85.87	85.33	85.56	84.38	0.27%	1,696,841
Jun 1, 2026	85.51	85.83	85.06	85.33	84.16	-1.34%	2,171,999
May 29, 2026	86.51	87.03	86.35	86.49	85.30	0.46%	3,740,489
May 28, 2026	85.77	86.41	85.59	86.09	84.91	0.01%	1,458,728
May 27, 2026	86.39	86.52	85.97	86.08	84.90	-0.37%	896,277
May 26, 2026	86.35	86.69	86.20	86.40	85.21	1.46%	677,988
May 22, 2026	85.04	85.57	84.99	85.16	83.99	0.07%	750,090
May 21, 2026	84.24	85.40	84.08	85.10	83.93	0.18%	1,116,188
May 20, 2026	83.64	85.16	83.51	84.95	83.78	1.52%	855,690
May 19, 2026	84.09	84.23	83.60	83.68	82.53	-1.10%	1,512,167
May 18, 2026	84.34	84.73	84.00	84.61	83.45	0.49%	1,013,505
May 15, 2026	84.59	84.59	84.01	84.20	83.04	-1.68%	1,404,114
May 14, 2026	85.89	85.99	85.63	85.64	84.46	0.09%	775,500
May 13, 2026	85.24	85.65	85.01	85.56	84.38	0.36%	666,792
May 12, 2026	85.14	85.45	84.70	85.25	84.08	-0.75%	1,164,548
May 11, 2026	85.89	86.22	85.82	85.89	84.71	0.07%	737,144
May 8, 2026	86.02	86.13	85.51	85.83	84.65	1.19%	1,020,140
May 7, 2026	85.96	86.01	84.71	84.82	83.65	-0.77%	1,833,794
May 6, 2026	85.32	85.77	85.25	85.48	84.30	2.16%	1,144,777
May 5, 2026	83.39	83.77	83.07	83.67	82.52	1.21%	654,515
May 4, 2026	83.41	83.53	82.35	82.67	81.53	-0.85%	1,148,926
May 1, 2026	83.59	84.11	83.38	83.38	82.23	-0.25%	1,985,088
Apr 30, 2026	83.04	83.81	82.79	83.59	82.44	2.24%	4,413,672
Apr 29, 2026	82.27	82.34	81.38	81.76	80.64	-1.02%	1,238,310
Apr 28, 2026	82.48	82.77	82.35	82.60	81.46	0.04%	2,118,973
Apr 27, 2026	82.69	82.95	82.51	82.57	81.43	0.11%	720,932
Apr 24, 2026	82.41	82.75	82.11	82.48	81.35	-	807,810
Apr 23, 2026	82.96	83.18	81.58	82.48	81.35	-0.90%	1,006,732
Apr 22, 2026	83.69	83.69	82.98	83.23	82.09	0.33%	702,579