T. Rowe Price Small-Cap Index Z (TRZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.94
+0.09 (0.53%)
Sep 5, 2025, 4:00 PM EDT
TRZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 21, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.00% |
| Jul 17, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.21% |
| Jul 16, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.96% |
| Jul 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.95% |
| Jul 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% |
| Jul 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.50% |
| Jul 9, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.08% |
| Jul 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.64% |
| Jul 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.57% |
| Jul 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.02% |
| Jul 2, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.42% |
| Jul 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.98% |
| Jun 30, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.13% |
| Jun 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.72% |
| Jun 25, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.18% |
| Jun 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.33% |
| Jun 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.94% |
| Jun 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.54% |
| Jun 17, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% |
| Jun 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.73% |
| Jun 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.40% |
| Jun 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.39% |
| Jun 10, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.59% |