iShares MSCI EAFE Small-Cap ETF (SCZ)

NASDAQ: SCZ · Real-Time Price · USD

87.14

+0.13 (0.15%)

At close: Aug 14, 2026, 4:00 PM EDT

87.10

-0.04 (-0.05%)

After-hours: Aug 14, 2026, 7:34 PM EDT

SCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	87.15	87.45	86.98	87.14	87.14	0.15%	1,395,425
Aug 13, 2026	86.93	87.11	86.80	87.01	87.01	0.36%	603,454
Aug 12, 2026	87.06	87.11	86.54	86.70	86.70	0.58%	1,379,485
Aug 11, 2026	86.36	86.43	86.00	86.20	86.20	0.08%	673,733
Aug 10, 2026	86.33	86.47	86.06	86.13	86.13	-0.77%	1,525,245
Aug 7, 2026	86.79	86.88	86.52	86.80	86.80	1.04%	674,446
Aug 6, 2026	85.99	86.30	85.79	85.91	85.91	-0.01%	733,988
Aug 5, 2026	86.27	86.43	85.91	85.92	85.92	0.61%	1,202,718
Aug 4, 2026	84.94	85.48	84.71	85.40	85.40	1.26%	2,240,990
Aug 3, 2026	83.95	84.44	83.95	84.34	84.34	0.52%	1,573,458
Jul 31, 2026	83.94	84.07	83.03	83.90	83.90	-0.56%	1,142,704
Jul 30, 2026	83.44	84.47	83.27	84.37	84.37	2.45%	2,421,787
Jul 29, 2026	82.78	83.45	82.02	82.35	82.35	-0.82%	1,534,528
Jul 28, 2026	82.51	83.32	82.51	83.03	83.03	-0.30%	3,177,800
Jul 27, 2026	83.73	83.74	82.95	83.28	83.28	0.76%	760,944
Jul 24, 2026	82.47	82.98	82.41	82.65	82.65	0.90%	1,394,620
Jul 23, 2026	82.16	82.46	81.68	81.91	81.91	-1.38%	831,595
Jul 22, 2026	83.23	83.49	82.99	83.06	83.06	0.19%	879,865
Jul 21, 2026	82.69	83.10	82.31	82.90	82.90	0.94%	1,731,719
Jul 20, 2026	82.57	82.84	81.98	82.13	82.13	-0.44%	602,832
Jul 17, 2026	82.12	82.64	82.11	82.49	82.49	-1.02%	1,431,074
Jul 16, 2026	83.19	83.67	83.16	83.34	83.34	-0.50%	836,718
Jul 15, 2026	83.48	84.05	83.33	83.76	83.76	0.79%	1,972,867
Jul 14, 2026	83.31	83.79	83.07	83.10	83.10	0.73%	610,345
Jul 13, 2026	83.00	83.06	82.34	82.50	82.50	-1.07%	1,894,536
Jul 10, 2026	83.21	83.64	82.84	83.39	83.39	0.75%	2,318,494
Jul 9, 2026	82.64	82.87	82.36	82.77	82.77	0.12%	3,830,128
Jul 8, 2026	82.28	82.70	81.77	82.67	82.67	-0.86%	2,857,969
Jul 7, 2026	84.02	84.17	83.25	83.39	83.39	-1.55%	707,003
Jul 6, 2026	84.51	84.75	84.26	84.70	84.70	1.46%	1,008,089
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