iShares MSCI EAFE Small-Cap ETF (SCZ)

NASDAQ: SCZ · Real-Time Price · USD

84.22

+1.28 (1.54%)

At close: Nov 4, 2026, 4:00 PM EST

84.18

-0.04 (-0.05%)

After-hours: Nov 4, 2026, 4:15 PM EST

SCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	83.71	84.25	83.54	84.22	84.22	1.54%	1,353,883
Nov 3, 2026	83.32	83.43	82.81	82.94	82.94	-0.50%	627,098
Nov 2, 2026	83.17	83.73	83.02	83.36	83.36	0.74%	1,573,845
Oct 30, 2026	82.72	83.08	82.31	82.75	82.75	-1.11%	2,168,316
Oct 29, 2026	83.42	83.79	83.38	83.68	83.68	0.22%	986,083
Oct 28, 2026	83.35	83.56	82.97	83.50	83.50	-0.10%	863,759
Oct 27, 2026	83.19	83.67	83.11	83.58	83.58	0.93%	549,730
Oct 26, 2026	82.94	83.22	82.81	82.81	82.81	0.44%	759,889
Oct 23, 2026	82.06	82.55	81.99	82.45	82.45	-0.53%	1,709,341
Oct 22, 2026	82.97	83.10	82.60	82.89	82.89	-0.85%	781,320
Oct 21, 2026	83.78	83.88	83.26	83.60	83.60	0.05%	1,756,071
Oct 20, 2026	82.76	83.79	82.76	83.56	83.56	0.58%	606,962
Oct 19, 2026	83.27	83.51	82.99	83.08	83.08	-0.50%	951,159
Oct 16, 2026	84.05	84.37	83.29	83.50	83.50	0.36%	1,106,485
Oct 15, 2026	82.67	83.26	82.63	83.20	83.20	0.01%	835,713
Oct 14, 2026	83.22	83.49	82.91	83.19	83.19	-0.91%	534,756
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%	457,115
Oct 9, 2026	83.60	83.97	83.52	83.93	83.93	0.82%	488,967
Oct 8, 2026	82.84	83.31	82.65	83.25	83.25	-0.44%	1,911,014
Oct 7, 2026	83.36	83.74	83.29	83.62	83.62	-0.94%	1,621,413
Oct 6, 2026	84.64	84.71	84.34	84.41	84.41	0.08%	1,173,004
Oct 5, 2026	84.01	84.44	83.67	84.34	84.34	0.02%	1,267,311
Oct 2, 2026	84.11	84.51	83.80	84.32	84.32	0.97%	1,171,543
Oct 1, 2026	84.03	84.03	83.19	83.51	83.51	-1.08%	2,009,898
Sep 30, 2026	84.81	85.13	84.27	84.42	84.42	0.15%	2,023,549
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