iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
83.16
-0.03 (-0.04%)
Oct 15, 2026, 3:19 PM EDT - Market open
SCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 82.67 | 83.20 | 82.63 | 83.16 | 83.16 | -0.04% | 748,443 |
| Oct 14, 2026 | 83.22 | 83.49 | 82.91 | 83.19 | 83.19 | -0.91% | 534,755 |
| Oct 13, 2026 | 83.85 | 84.12 | 83.70 | 83.95 | 83.95 | 0.39% | 483,595 |
| Oct 12, 2026 | 83.79 | 83.84 | 83.55 | 83.62 | 83.62 | -0.37% | 428,337 |
| Oct 9, 2026 | 83.60 | 83.97 | 83.52 | 83.93 | 83.93 | 0.82% | 451,844 |
| Oct 8, 2026 | 82.84 | 83.31 | 82.65 | 83.25 | 83.25 | -0.44% | 1,910,988 |
| Oct 7, 2026 | 83.36 | 83.74 | 83.29 | 83.62 | 83.62 | -0.94% | 1,621,411 |
| Oct 6, 2026 | 84.64 | 84.71 | 84.34 | 84.41 | 84.41 | 0.08% | 1,172,987 |
| Oct 5, 2026 | 84.01 | 84.44 | 83.67 | 84.34 | 84.34 | 0.02% | 1,267,309 |
| Oct 2, 2026 | 84.11 | 84.51 | 83.80 | 84.32 | 84.32 | 0.97% | 1,171,542 |
| Oct 1, 2026 | 84.03 | 84.03 | 83.19 | 83.51 | 83.51 | -1.08% | 2,009,892 |
| Sep 30, 2026 | 84.81 | 85.13 | 84.27 | 84.42 | 84.42 | 0.15% | 2,016,423 |
| Sep 29, 2026 | 84.47 | 84.58 | 83.80 | 84.29 | 84.29 | -0.55% | 783,796 |
| Sep 28, 2026 | 84.64 | 85.24 | 84.48 | 84.76 | 84.76 | -0.70% | 841,991 |
| Sep 25, 2026 | 84.97 | 85.46 | 84.80 | 85.36 | 85.36 | 0.77% | 544,931 |
| Sep 24, 2026 | 84.61 | 84.98 | 84.20 | 84.71 | 84.71 | -0.39% | 563,418 |
| Sep 23, 2026 | 85.48 | 85.61 | 84.72 | 85.04 | 85.04 | -1.68% | 617,690 |
| Sep 22, 2026 | 86.33 | 86.68 | 85.99 | 86.49 | 86.49 | 0.68% | 505,382 |
| Sep 21, 2026 | 85.78 | 86.12 | 85.63 | 85.91 | 85.91 | 0.90% | 993,731 |
| Sep 18, 2026 | 85.24 | 85.28 | 84.89 | 85.14 | 85.14 | -0.76% | 454,993 |
| Sep 17, 2026 | 86.04 | 86.22 | 85.73 | 85.79 | 85.79 | 0.74% | 651,040 |
| Sep 16, 2026 | 85.72 | 86.06 | 84.68 | 85.16 | 85.16 | 0.09% | 914,740 |
| Sep 15, 2026 | 85.08 | 85.16 | 84.75 | 85.08 | 85.08 | -0.53% | 1,270,565 |
| Sep 14, 2026 | 85.16 | 85.91 | 85.08 | 85.53 | 85.53 | -0.65% | 465,978 |
| Sep 11, 2026 | 86.03 | 86.25 | 85.86 | 86.09 | 86.09 | 0.87% | 1,687,828 |
| Sep 10, 2026 | 85.45 | 85.86 | 85.17 | 85.35 | 85.35 | -0.84% | 1,715,834 |
| Sep 9, 2026 | 86.65 | 86.80 | 86.03 | 86.07 | 86.07 | -0.88% | 4,749,549 |
| Sep 8, 2026 | 87.27 | 87.47 | 86.80 | 86.83 | 86.83 | -0.85% | 1,820,442 |
| Sep 4, 2026 | 87.23 | 87.78 | 87.23 | 87.57 | 87.57 | 0.10% | 497,536 |
| Sep 3, 2026 | 87.16 | 87.64 | 87.00 | 87.48 | 87.48 | 1.43% | 901,262 |
| Sep 2, 2026 | 85.95 | 86.30 | 85.89 | 86.25 | 86.25 | 0.23% | 654,949 |
| Sep 1, 2026 | 86.44 | 86.78 | 85.93 | 86.05 | 86.05 | -0.86% | 691,634 |
| Aug 31, 2026 | 87.08 | 87.36 | 86.69 | 86.80 | 86.80 | -0.20% | 1,291,806 |
| Aug 28, 2026 | 87.57 | 87.85 | 86.77 | 86.97 | 86.97 | -0.51% | 498,944 |
| Aug 27, 2026 | 87.18 | 87.46 | 87.00 | 87.42 | 87.42 | 0.38% | 480,027 |
| Aug 26, 2026 | 87.29 | 87.56 | 87.02 | 87.09 | 87.09 | -0.30% | 574,648 |
| Aug 25, 2026 | 87.10 | 87.41 | 86.94 | 87.35 | 87.35 | 0.98% | 697,892 |
| Aug 24, 2026 | 86.56 | 86.67 | 86.42 | 86.50 | 86.50 | -0.12% | 464,725 |
| Aug 21, 2026 | 86.82 | 86.96 | 86.48 | 86.60 | 86.60 | 0.70% | 641,758 |
| Aug 20, 2026 | 85.96 | 86.35 | 85.77 | 86.00 | 86.00 | -0.13% | 824,712 |
| Aug 19, 2026 | 86.08 | 86.31 | 85.77 | 86.11 | 86.11 | 0.58% | 527,244 |
| Aug 18, 2026 | 86.15 | 86.40 | 85.58 | 85.61 | 85.61 | -1.35% | 1,143,455 |
| Aug 17, 2026 | 86.85 | 87.04 | 86.62 | 86.78 | 86.78 | -0.41% | 505,143 |
| Aug 14, 2026 | 87.15 | 87.45 | 86.98 | 87.14 | 87.14 | 0.15% | 1,395,427 |
| Aug 13, 2026 | 86.93 | 87.11 | 86.80 | 87.01 | 87.01 | 0.36% | 603,455 |
| Aug 12, 2026 | 87.06 | 87.11 | 86.54 | 86.70 | 86.70 | 0.58% | 1,379,486 |
| 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% | 1,525,247 |
| Aug 7, 2026 | 86.79 | 86.88 | 86.52 | 86.80 | 86.80 | 1.04% | 674,447 |
| Aug 6, 2026 | 85.99 | 86.30 | 85.79 | 85.91 | 85.91 | -0.01% | 733,988 |