Skip to main content
iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
77.44
+0.15 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
64.14
-13.30 (-17.17%)
After-hours: Dec 5, 2025, 5:09 PM EST

SCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202577.5077.6777.2477.4477.440.19%443,766
Dec 4, 202577.5377.5777.1677.2977.290.08%641,729
Dec 3, 202576.7777.2876.6477.2377.230.53%828,336
Dec 2, 202576.9076.9076.5776.8276.82-0.13%637,402
Dec 1, 202577.1477.2976.9076.9276.92-0.71%936,043
Nov 28, 202577.1777.5077.0077.4777.470.94%678,715
Nov 26, 202576.2476.9576.1976.7576.750.91%467,262
Nov 25, 202575.3176.1275.2676.0676.061.39%591,764
Nov 24, 202574.6675.1574.5975.0275.020.37%1,106,942
Nov 21, 202574.1974.8473.9474.7474.741.71%691,678
Nov 20, 202574.7374.9773.4673.4873.48-1.24%785,058
Nov 19, 202574.5774.9074.1574.4074.40-0.24%954,555
Nov 18, 202574.5274.8274.1874.5874.58-1.23%896,695
Nov 17, 202575.9376.2075.2375.5175.51-1.10%632,146
Nov 14, 202575.9076.5275.8476.3576.350.03%924,066
Nov 13, 202576.8777.0876.2676.3376.33-0.74%1,084,498
Nov 12, 202576.6776.9976.6476.9076.900.54%850,543
Nov 11, 202576.2876.6676.2876.4976.490.13%915,574
Nov 10, 202576.1576.4575.9776.3976.391.10%478,519
Nov 7, 202575.0175.5774.8275.5675.560.45%767,817
Nov 6, 202575.4375.6475.0075.2275.22-0.49%874,375
Nov 5, 202575.5675.7375.3875.5975.590.23%1,220,596
Nov 4, 202575.6775.8675.3875.4275.42-0.92%827,329
Nov 3, 202576.2676.2675.9876.1276.12-0.12%3,984,178
Oct 31, 202576.5376.5375.9976.2176.21-0.54%7,474,786
Oct 30, 202576.4376.8976.4376.6276.62-0.13%4,844,076
Oct 29, 202577.2077.3776.3376.7276.72-0.80%2,577,995
Oct 28, 202577.3577.6477.2377.3477.34-0.82%4,442,555
Oct 27, 202578.1378.1377.8677.9877.980.67%1,054,322
Oct 24, 202577.5177.6677.4277.4677.460.21%599,450
Oct 23, 202577.1377.4577.0477.3077.300.86%3,192,129
Oct 22, 202576.4476.8276.3576.6476.640.50%4,558,428
Oct 21, 202576.4276.6076.1976.2676.26-0.85%455,698
Oct 20, 202576.6376.9776.6376.9176.910.68%526,959
Oct 17, 202576.1876.4676.0176.3976.39-0.26%629,803
Oct 16, 202576.5676.7976.2576.5976.590.18%914,917
Oct 15, 202576.3876.6075.9976.4576.450.55%1,017,057
Oct 14, 202575.3476.2675.2876.0376.030.26%1,022,746
Oct 13, 202575.6575.9575.5175.8375.830.85%1,200,468
Oct 10, 202576.2076.2475.0875.1975.19-1.93%1,581,299
Oct 9, 202577.2677.4976.4976.6776.67-0.42%634,301
Oct 8, 202576.9877.0476.7576.9976.990.12%782,927
Oct 7, 202577.5177.5176.8876.9076.90-1.09%1,099,706
Oct 6, 202577.7277.9277.5677.7577.750.05%2,130,220
Oct 3, 202577.4777.8877.4777.7177.711.09%517,917
Oct 2, 202576.9977.0276.5376.8776.87-0.04%981,284
Oct 1, 202576.9277.2176.7776.9076.900.23%2,485,011
Sep 30, 202576.5376.8176.5376.7276.720.27%1,912,011
Sep 29, 202576.4376.5176.2876.5176.510.41%665,993
Sep 26, 202575.9576.2075.8676.2076.200.66%1,206,674
Sep 25, 202575.6975.8275.3975.7075.70-0.63%1,617,587
Sep 24, 202576.5176.6076.1076.1876.18-1.01%1,320,048
Sep 23, 202577.2077.3976.8776.9676.96-0.06%561,341
Sep 22, 202576.7077.0476.5577.0177.010.46%621,247
Sep 19, 202576.7776.8576.5576.6676.66-0.67%900,346
Sep 18, 202577.0177.3376.7577.1877.180.21%852,370
Sep 17, 202577.1877.7276.6677.0277.02-0.35%1,054,400
Sep 16, 202577.3777.4477.0977.2977.29-0.08%804,731
Sep 15, 202577.0877.3877.0577.3577.350.70%949,916
Sep 12, 202576.8076.9476.6376.8176.81-0.41%686,575
Sep 11, 202576.6177.1676.6177.1377.131.09%521,567
Sep 10, 202576.4376.6376.2076.3076.30-0.12%425,688
Sep 9, 202576.4276.6076.2476.3976.39-0.40%663,459
Sep 8, 202576.4476.7576.2976.7076.701.25%969,241
Sep 5, 202575.9476.2475.5075.7575.750.80%595,488
Sep 4, 202574.8275.1574.7575.1575.150.41%457,221
Sep 3, 202574.6374.9074.5974.8474.840.16%651,809
Sep 2, 202574.2874.7974.2274.7274.72-1.12%1,137,487
Aug 29, 202575.5575.6775.4875.5775.57-0.45%979,577
Aug 28, 202575.8076.0075.7675.9175.910.22%915,958
Aug 27, 202575.3875.7875.2375.7475.74-0.11%604,958
Aug 26, 202575.6275.9075.6275.8275.82-0.04%754,833
Aug 25, 202576.2676.4375.8175.8575.85-0.95%482,764
Aug 22, 202575.4676.6875.3376.5876.581.94%723,344
Aug 21, 202575.2275.3575.0575.1275.12-0.45%504,439
Aug 20, 202575.3775.5175.2375.4675.46-0.11%1,175,083
Aug 19, 202575.6575.8075.4475.5475.540.20%645,119
Aug 18, 202575.2975.4275.1775.3975.390.08%421,409
Aug 15, 202575.3275.4375.2775.3375.330.31%511,340
Aug 14, 202574.8875.1274.7975.1075.10-0.29%541,658
Aug 13, 202575.1875.3975.1575.3275.320.23%459,280
Aug 12, 202574.4575.2074.4575.1575.150.79%654,693
Aug 11, 202574.6174.7774.4874.5674.56-0.44%972,424
Aug 8, 202574.7675.0174.7374.8974.890.32%693,119
Aug 7, 202574.8074.8474.3074.6574.650.72%714,394
Aug 6, 202573.8274.1873.8274.1274.120.76%511,530
Aug 5, 202573.5573.7373.4173.5673.56-0.04%1,518,735
Aug 4, 202573.3373.5973.2873.5973.591.25%867,414
Aug 1, 202572.5172.7772.1772.6872.680.37%1,895,938
Jul 31, 202572.6072.6572.1572.4172.41-0.34%1,054,602
Jul 30, 202572.9373.2172.4572.6672.66-0.66%485,475
Jul 29, 202573.2973.3673.0373.1473.14-0.26%504,391
Jul 28, 202573.6773.7873.1873.3373.33-1.50%552,698
Jul 25, 202574.0574.4973.9974.4574.45-0.11%652,034
Jul 24, 202574.5674.8174.5074.5374.53-0.64%1,447,544
Jul 23, 202574.4575.0474.2975.0175.011.67%1,320,582
Jul 22, 202573.2473.8573.1573.7873.780.81%5,238,532
Jul 21, 202573.1573.5173.0873.1973.190.78%1,019,828
Jul 18, 202573.0373.1272.5272.6272.62-0.12%1,413,570
Jul 17, 202572.3572.7972.3572.7172.710.41%719,786