iShares MSCI EAFE Small-Cap ETF (SCZ)

NASDAQ: SCZ · Real-Time Price · USD

84.20

-1.44 (-1.68%)

At close: May 15, 2026, 4:00 PM EDT

84.22

+0.02 (0.02%)

After-hours: May 15, 2026, 4:25 PM EDT

SCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	84.59	84.59	84.01	84.20	84.20	-1.68%	1,404,114
May 14, 2026	85.89	85.99	85.63	85.64	85.64	0.09%	775,500
May 13, 2026	85.24	85.65	85.01	85.56	85.56	0.36%	666,792
May 12, 2026	85.14	85.45	84.70	85.25	85.25	-0.75%	1,164,548
May 11, 2026	85.89	86.22	85.82	85.89	85.89	0.07%	737,144
May 8, 2026	86.02	86.13	85.51	85.83	85.83	1.19%	1,020,140
May 7, 2026	85.96	86.01	84.71	84.82	84.82	-0.77%	1,833,794
May 6, 2026	85.32	85.77	85.25	85.48	85.48	2.16%	1,144,777
May 5, 2026	83.39	83.77	83.07	83.67	83.67	1.21%	654,515
May 4, 2026	83.41	83.53	82.35	82.67	82.67	-0.85%	1,148,926
May 1, 2026	83.59	84.11	83.38	83.38	83.38	-0.25%	1,985,088
Apr 30, 2026	83.04	83.81	82.79	83.59	83.59	2.24%	4,413,672
Apr 29, 2026	82.27	82.34	81.38	81.76	81.76	-1.02%	1,238,310
Apr 28, 2026	82.48	82.77	82.35	82.60	82.60	0.04%	2,118,973
Apr 27, 2026	82.69	82.95	82.51	82.57	82.57	0.11%	720,932
Apr 24, 2026	82.41	82.75	82.11	82.48	82.48	-	807,810
Apr 23, 2026	82.96	83.18	81.58	82.48	82.48	-0.90%	1,006,732
Apr 22, 2026	83.69	83.69	82.98	83.23	83.23	0.33%	702,579
Apr 21, 2026	84.19	84.31	82.81	82.96	82.96	-1.93%	921,668
Apr 20, 2026	84.55	84.73	84.06	84.59	84.59	-0.70%	1,091,799
Apr 17, 2026	85.40	86.06	85.19	85.19	85.19	1.45%	932,930
Apr 16, 2026	84.45	84.45	83.79	83.97	83.97	0.08%	2,921,660
Apr 15, 2026	83.82	83.99	83.60	83.90	83.90	-0.07%	553,268
Apr 14, 2026	83.82	84.20	83.69	83.96	83.96	0.93%	1,154,458
Apr 13, 2026	82.07	83.23	81.86	83.19	83.19	0.46%	1,064,744
Apr 10, 2026	83.13	83.21	82.46	82.81	82.81	0.33%	800,068
Apr 9, 2026	82.14	83.09	81.79	82.54	82.54	-0.48%	1,737,176
Apr 8, 2026	83.34	83.37	82.41	82.94	82.94	4.05%	1,826,312
Apr 7, 2026	79.44	79.83	78.41	79.71	79.71	-0.10%	2,877,425
Apr 6, 2026	79.27	79.97	79.14	79.79	79.79	1.01%	1,317,068
Apr 2, 2026	78.14	79.41	77.78	78.99	78.99	-0.87%	2,111,666
Apr 1, 2026	79.61	80.31	79.41	79.68	79.68	1.62%	3,864,046
Mar 31, 2026	77.17	78.42	76.66	78.41	78.41	3.06%	4,507,581
Mar 30, 2026	76.57	76.71	75.68	76.08	76.08	0.14%	3,785,411
Mar 27, 2026	76.52	76.91	75.79	75.97	75.97	-1.32%	3,708,571
Mar 26, 2026	77.66	78.15	76.95	76.99	76.99	-1.84%	5,592,901
Mar 25, 2026	78.62	78.87	78.07	78.43	78.43	1.70%	1,595,434
Mar 24, 2026	76.71	77.76	76.59	77.12	77.12	-0.57%	1,685,745
Mar 23, 2026	77.30	78.56	76.81	77.56	77.56	2.16%	1,762,333
Mar 20, 2026	77.72	77.85	75.45	75.92	75.92	-3.09%	1,773,496
Mar 19, 2026	76.99	78.78	76.86	78.34	78.34	-0.22%	2,111,208
Mar 18, 2026	79.38	79.59	78.43	78.51	78.51	-0.97%	1,187,992
Mar 17, 2026	79.51	79.71	79.14	79.28	79.28	0.19%	949,124
Mar 16, 2026	78.60	79.31	78.49	79.13	79.13	1.67%	1,219,142
Mar 13, 2026	78.99	79.20	77.72	77.83	77.83	-1.49%	1,478,861
Mar 12, 2026	79.39	79.43	78.65	79.01	79.01	-1.73%	1,736,020
Mar 11, 2026	80.34	80.78	79.84	80.40	80.40	-0.31%	1,792,425
Mar 10, 2026	81.04	82.05	80.55	80.65	80.65	0.24%	2,829,826
Mar 9, 2026	79.22	80.81	78.47	80.46	80.46	-0.49%	3,168,724
Mar 6, 2026	80.21	81.14	79.93	80.86	80.86	-0.55%	2,559,867