T. Rowe Price Small-Cap Index Z (TRZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.46
+0.47 (2.77%)
Oct 13, 2025, 4:00 PM EDT
TRZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.07% |
| Oct 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.96% |
| Oct 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.37% |
| Oct 13, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% |
| Oct 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.62% |
| Oct 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.03% |
| Oct 7, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.08% |
| Oct 6, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.15% |
| Oct 2, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.64% |
| Oct 1, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.23% |
| Sep 30, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% |
| Sep 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.99% |
| Sep 25, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.98% |
| Sep 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.92% |
| Sep 23, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.23% |
| Sep 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.17% |
| Sep 18, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.52% |
| Sep 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.18% |
| Sep 16, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.06% |
| Sep 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.64% |
| Sep 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.78% |
| Sep 10, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.12% |
| Sep 9, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.53% |
| Sep 8, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.65% |
| Sep 4, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.26% |
| Sep 3, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.12% |
| Sep 2, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.07% |
| Aug 28, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% |
| Aug 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% |
| Aug 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.85% |
| Aug 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.86% |
| Aug 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.25% |
| Aug 20, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.31% |
| Aug 19, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.80% |
| Aug 18, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.18% |
| Aug 14, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.21% |
| Aug 13, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.98% |
| Aug 12, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3.00% |
| Aug 11, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.13% |
| Aug 7, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.32% |
| Aug 6, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.19% |
| Aug 5, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.64% |
| Aug 4, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Jul 31, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.89% |
| Jul 30, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.50% |
| Jul 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.63% |
| Jul 28, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.25% |
| Jul 24, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.36% |
| Jul 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.51% |
| Jul 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.82% |