Skip to main content
iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
80.86
-0.45 (-0.55%)
At close: Mar 6, 2026, 4:00 PM EST
80.17
-0.69 (-0.85%)
After-hours: Mar 6, 2026, 4:24 PM EST

SCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202680.2181.1479.9380.8680.86-0.55%2,559,857
Mar 5, 202681.9182.1180.5381.3181.31-1.42%3,018,644
Mar 4, 202681.8882.6381.5782.4882.480.97%3,408,906
Mar 3, 202681.0582.0680.0481.6981.69-3.03%5,611,931
Mar 2, 202684.2684.6783.9684.2484.24-1.73%5,221,956
Feb 27, 202685.7586.1385.6785.7285.720.08%3,318,913
Feb 26, 202685.5185.7385.0685.6585.65-1,091,812
Feb 25, 202685.3185.7085.1885.6585.650.88%543,241
Feb 24, 202684.5685.1084.5684.9084.900.13%3,075,689
Feb 23, 202685.3085.3884.6284.7984.79-0.61%833,591
Feb 20, 202684.6485.4184.3085.3185.310.66%1,117,878
Feb 19, 202684.4984.7884.3484.7584.75-0.09%989,069
Feb 18, 202685.0585.3784.6584.8384.83-0.12%1,155,140
Feb 17, 202684.3685.0483.9784.9384.930.11%1,035,945
Feb 13, 202684.6985.0184.2184.8484.84-0.25%831,688
Feb 12, 202685.6585.8384.7185.0585.05-0.35%1,615,850
Feb 11, 202685.5685.6884.9685.3585.350.27%1,419,728
Feb 10, 202685.2685.4885.1285.1285.120.77%1,928,846
Feb 9, 202683.8884.6483.6684.4784.471.49%1,084,598
Feb 6, 202682.4383.2682.3683.2383.232.07%1,325,862
Feb 5, 202681.9182.2481.5181.5481.54-1.33%1,454,651
Feb 4, 202683.1283.1682.3082.6482.640.30%1,326,827
Feb 3, 202682.0182.4281.7382.3982.390.68%1,372,480
Feb 2, 202681.6782.0381.5481.8381.830.07%1,960,140
Jan 30, 202682.4182.5281.5981.7781.77-1.68%4,520,883
Jan 29, 202683.3383.4382.1583.1783.170.41%734,815
Jan 28, 202682.9183.0582.3882.8382.83-0.77%838,252
Jan 27, 202683.0783.6683.0183.4783.471.38%947,097
Jan 26, 202682.6382.7282.3382.3382.330.35%765,643
Jan 23, 202681.4682.1181.3182.0482.040.55%1,239,647
Jan 22, 202681.4981.7981.3881.5981.590.97%1,579,671
Jan 21, 202680.2780.9680.0080.8180.811.18%1,125,956
Jan 20, 202680.0980.3479.6979.8779.87-1.19%1,796,631
Jan 16, 202680.8980.9980.6280.8380.830.46%1,123,363
Jan 15, 202680.5380.6880.3280.4680.460.25%866,290
Jan 14, 202680.1780.3379.9480.2680.260.56%1,177,014
Jan 13, 202680.1880.1879.7179.8179.81-0.98%1,410,082
Jan 12, 202680.5080.6580.3580.6080.600.40%512,247
Jan 9, 202680.0380.3879.9280.2880.280.72%777,209
Jan 8, 202679.4479.7479.3579.7179.710.14%509,292
Jan 7, 202679.6679.7979.4379.6079.600.42%795,594
Jan 6, 202679.2379.3779.0679.2779.270.14%895,312
Jan 5, 202678.2979.1778.2479.1679.161.21%773,042
Jan 2, 202678.2678.3577.7478.2178.210.88%1,981,127
Dec 31, 202577.6977.7777.4177.5377.53-0.45%931,887
Dec 30, 202578.0978.1877.8677.8877.88-0.15%627,616
Dec 29, 202577.9978.0377.6978.0078.000.09%546,700
Dec 26, 202577.9377.9777.6877.9377.93-0.01%445,519
Dec 24, 202577.8477.9977.8177.9477.940.24%489,550
Dec 23, 202577.7177.8577.6177.7577.750.71%602,257
Dec 22, 202576.9577.2776.9077.2077.200.52%1,350,685
Dec 19, 202576.8677.1076.7876.8076.800.42%1,137,269
Dec 18, 202576.6476.9176.3176.4876.480.76%1,250,348
Dec 17, 202576.2276.5575.8875.9075.90-0.71%725,263
Dec 16, 202576.6076.7876.2676.4476.44-2.19%920,524
Dec 15, 202578.3278.4677.9678.1576.650.42%772,623
Dec 12, 202578.1478.2977.5577.8276.33-0.37%1,203,955
Dec 11, 202577.9178.2577.8378.1176.610.39%1,285,082
Dec 10, 202577.1677.9477.1077.8176.320.99%1,097,935
Dec 9, 202577.1377.4277.0477.0575.57-0.30%1,086,238
Dec 8, 202577.6477.6477.1677.2875.80-0.21%548,817
Dec 5, 202577.5077.6777.2477.4475.960.19%443,766
Dec 4, 202577.5377.5777.1677.2975.810.08%641,729
Dec 3, 202576.7777.2876.6477.2375.750.53%828,336
Dec 2, 202576.9076.9076.5776.8275.35-0.13%637,402
Dec 1, 202577.1477.2976.9076.9275.45-0.71%936,043
Nov 28, 202577.1777.5077.0077.4775.990.94%678,715
Nov 26, 202576.2476.9576.1976.7575.280.91%467,262
Nov 25, 202575.3176.1275.2676.0674.601.39%591,764
Nov 24, 202574.6675.1574.5975.0273.580.37%1,107,072
Nov 21, 202574.1974.8473.9474.7473.311.71%691,678
Nov 20, 202574.7374.9773.4673.4872.07-1.24%785,058
Nov 19, 202574.5774.9074.1574.4072.97-0.24%954,555
Nov 18, 202574.5274.8274.1874.5873.15-1.23%896,695
Nov 17, 202575.9376.2075.2375.5174.06-1.10%632,146
Nov 14, 202575.9076.5275.8476.3574.890.03%924,066
Nov 13, 202576.8777.0876.2676.3374.87-0.74%1,084,498
Nov 12, 202576.6776.9976.6476.9075.430.54%850,543
Nov 11, 202576.2876.6676.2876.4975.020.13%915,574
Nov 10, 202576.1576.4575.9776.3974.931.10%478,519
Nov 7, 202575.0175.5774.8275.5674.110.45%767,817
Nov 6, 202575.4375.6475.0075.2273.78-0.49%874,375
Nov 5, 202575.5675.7375.3875.5974.140.23%1,220,596
Nov 4, 202575.6775.8675.3875.4273.97-0.92%827,329
Nov 3, 202576.2676.2675.9876.1274.66-0.12%3,984,178
Oct 31, 202576.5376.5375.9976.2174.75-0.54%7,474,786
Oct 30, 202576.4376.8976.4376.6275.15-0.13%4,844,076
Oct 29, 202577.2077.3776.3376.7275.25-0.80%2,577,995
Oct 28, 202577.3577.6477.2377.3475.86-0.82%4,442,555
Oct 27, 202578.1378.1377.8677.9876.490.67%1,054,322
Oct 24, 202577.5177.6677.4277.4675.980.21%599,450
Oct 23, 202577.1377.4577.0477.3075.820.86%3,192,129
Oct 22, 202576.4476.8276.3576.6475.170.50%4,558,428
Oct 21, 202576.4276.6076.1976.2674.80-0.85%455,698
Oct 20, 202576.6376.9776.6376.9175.440.68%526,959
Oct 17, 202576.1876.4676.0176.3974.93-0.26%629,803
Oct 16, 202576.5676.7976.2576.5975.120.18%914,917
Oct 15, 202576.3876.6075.9976.4574.990.55%1,017,057
Oct 14, 202575.3476.2675.2876.0374.570.26%1,022,746
Oct 13, 202575.6575.9575.5175.8374.380.85%1,200,468