iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
82.16
-0.29 (-0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
82.17
+0.01 (0.01%)
After-hours: Jun 26, 2026, 4:15 PM EDT
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.98 | 82.70 | 81.98 | 82.16 | 82.16 | -0.35% | 1,357,587 |
| Jun 25, 2026 | 82.92 | 83.03 | 82.36 | 82.45 | 82.45 | 0.46% | 1,574,943 |
| Jun 24, 2026 | 81.85 | 82.41 | 81.75 | 82.07 | 82.07 | 0.04% | 1,672,637 |
| Jun 23, 2026 | 82.03 | 82.55 | 81.86 | 82.04 | 82.04 | -2.02% | 1,357,132 |
| Jun 22, 2026 | 83.64 | 83.98 | 83.62 | 83.73 | 83.73 | 0.16% | 977,435 |
| Jun 18, 2026 | 84.13 | 84.14 | 83.48 | 83.60 | 83.60 | -0.10% | 1,057,735 |
| Jun 17, 2026 | 84.70 | 84.98 | 83.47 | 83.68 | 83.68 | -0.95% | 1,679,663 |
| Jun 16, 2026 | 84.58 | 84.78 | 84.38 | 84.48 | 84.48 | 0.04% | 634,185 |
| Jun 15, 2026 | 84.96 | 85.05 | 84.34 | 84.45 | 84.45 | 0.68% | 761,028 |
| Jun 12, 2026 | 84.96 | 85.35 | 84.44 | 85.05 | 83.88 | 0.47% | 1,137,563 |
| Jun 11, 2026 | 83.02 | 84.73 | 82.84 | 84.65 | 83.49 | 2.37% | 1,514,068 |
| Jun 10, 2026 | 83.20 | 83.75 | 82.65 | 82.69 | 81.55 | -1.35% | 1,247,633 |
| Jun 9, 2026 | 84.33 | 84.88 | 82.71 | 83.82 | 82.67 | 0.14% | 1,574,062 |
| Jun 8, 2026 | 84.09 | 84.41 | 83.56 | 83.70 | 82.55 | 0.22% | 833,951 |
| Jun 5, 2026 | 84.97 | 85.22 | 83.31 | 83.52 | 82.37 | -2.53% | 1,061,811 |
| Jun 4, 2026 | 85.37 | 85.83 | 85.37 | 85.69 | 84.51 | 0.88% | 1,120,573 |
| Jun 3, 2026 | 85.22 | 85.38 | 84.89 | 84.94 | 83.77 | -0.72% | 1,261,053 |
| Jun 2, 2026 | 85.33 | 85.87 | 85.33 | 85.56 | 84.38 | 0.27% | 1,696,841 |
| Jun 1, 2026 | 85.51 | 85.83 | 85.06 | 85.33 | 84.16 | -1.34% | 2,171,999 |
| May 29, 2026 | 86.51 | 87.03 | 86.35 | 86.49 | 85.30 | 0.46% | 3,740,489 |
| May 28, 2026 | 85.77 | 86.41 | 85.59 | 86.09 | 84.91 | 0.01% | 1,458,728 |
| May 27, 2026 | 86.39 | 86.52 | 85.97 | 86.08 | 84.90 | -0.37% | 896,277 |
| May 26, 2026 | 86.35 | 86.69 | 86.20 | 86.40 | 85.21 | 1.46% | 677,988 |
| May 22, 2026 | 85.04 | 85.57 | 84.99 | 85.16 | 83.99 | 0.07% | 750,090 |
| May 21, 2026 | 84.24 | 85.40 | 84.08 | 85.10 | 83.93 | 0.18% | 1,116,188 |
| May 20, 2026 | 83.64 | 85.16 | 83.51 | 84.95 | 83.78 | 1.52% | 855,690 |
| May 19, 2026 | 84.09 | 84.23 | 83.60 | 83.68 | 82.53 | -1.10% | 1,512,167 |
| May 18, 2026 | 84.34 | 84.73 | 84.00 | 84.61 | 83.45 | 0.49% | 1,013,505 |
| May 15, 2026 | 84.59 | 84.59 | 84.01 | 84.20 | 83.04 | -1.68% | 1,404,114 |
| May 14, 2026 | 85.89 | 85.99 | 85.63 | 85.64 | 84.46 | 0.09% | 775,500 |
| May 13, 2026 | 85.24 | 85.65 | 85.01 | 85.56 | 84.38 | 0.36% | 666,792 |
| May 12, 2026 | 85.14 | 85.45 | 84.70 | 85.25 | 84.08 | -0.75% | 1,164,548 |
| May 11, 2026 | 85.89 | 86.22 | 85.82 | 85.89 | 84.71 | 0.07% | 737,144 |
| May 8, 2026 | 86.02 | 86.13 | 85.51 | 85.83 | 84.65 | 1.19% | 1,020,140 |
| May 7, 2026 | 85.96 | 86.01 | 84.71 | 84.82 | 83.65 | -0.77% | 1,833,794 |
| May 6, 2026 | 85.32 | 85.77 | 85.25 | 85.48 | 84.30 | 2.16% | 1,144,777 |
| May 5, 2026 | 83.39 | 83.77 | 83.07 | 83.67 | 82.52 | 1.21% | 654,515 |
| May 4, 2026 | 83.41 | 83.53 | 82.35 | 82.67 | 81.53 | -0.85% | 1,148,926 |
| May 1, 2026 | 83.59 | 84.11 | 83.38 | 83.38 | 82.23 | -0.25% | 1,985,088 |
| Apr 30, 2026 | 83.04 | 83.81 | 82.79 | 83.59 | 82.44 | 2.24% | 4,413,672 |
| Apr 29, 2026 | 82.27 | 82.34 | 81.38 | 81.76 | 80.64 | -1.02% | 1,238,310 |
| Apr 28, 2026 | 82.48 | 82.77 | 82.35 | 82.60 | 81.46 | 0.04% | 2,118,973 |
| Apr 27, 2026 | 82.69 | 82.95 | 82.51 | 82.57 | 81.43 | 0.11% | 720,932 |
| Apr 24, 2026 | 82.41 | 82.75 | 82.11 | 82.48 | 81.35 | - | 807,810 |
| Apr 23, 2026 | 82.96 | 83.18 | 81.58 | 82.48 | 81.35 | -0.90% | 1,006,732 |
| Apr 22, 2026 | 83.69 | 83.69 | 82.98 | 83.23 | 82.09 | 0.33% | 702,579 |
| Apr 21, 2026 | 84.19 | 84.31 | 82.81 | 82.96 | 81.82 | -1.93% | 921,668 |
| Apr 20, 2026 | 84.55 | 84.73 | 84.06 | 84.59 | 83.43 | -0.70% | 1,091,799 |
| Apr 17, 2026 | 85.40 | 86.06 | 85.19 | 85.19 | 84.02 | 1.45% | 932,930 |
| Apr 16, 2026 | 84.45 | 84.45 | 83.79 | 83.97 | 82.81 | 0.08% | 2,921,660 |
| Apr 15, 2026 | 83.82 | 83.99 | 83.60 | 83.90 | 82.75 | -0.07% | 553,268 |
| Apr 14, 2026 | 83.82 | 84.20 | 83.69 | 83.96 | 82.81 | 0.93% | 1,154,458 |
| Apr 13, 2026 | 82.07 | 83.23 | 81.86 | 83.19 | 82.05 | 0.46% | 1,064,744 |
| Apr 10, 2026 | 83.13 | 83.21 | 82.46 | 82.81 | 81.67 | 0.33% | 800,068 |
| Apr 9, 2026 | 82.14 | 83.09 | 81.79 | 82.54 | 81.40 | -0.48% | 1,737,176 |
| Apr 8, 2026 | 83.34 | 83.37 | 82.41 | 82.94 | 81.80 | 4.05% | 1,826,312 |
| Apr 7, 2026 | 79.44 | 79.83 | 78.41 | 79.71 | 78.61 | -0.10% | 2,877,425 |
| Apr 6, 2026 | 79.27 | 79.97 | 79.14 | 79.79 | 78.69 | 1.01% | 1,317,068 |
| Apr 2, 2026 | 78.14 | 79.41 | 77.78 | 78.99 | 77.90 | -0.87% | 2,111,666 |
| Apr 1, 2026 | 79.61 | 80.31 | 79.41 | 79.68 | 78.58 | 1.62% | 3,864,046 |
| Mar 31, 2026 | 77.17 | 78.42 | 76.66 | 78.41 | 77.33 | 3.06% | 4,507,581 |
| Mar 30, 2026 | 76.57 | 76.71 | 75.68 | 76.08 | 75.03 | 0.14% | 3,785,411 |
| Mar 27, 2026 | 76.52 | 76.91 | 75.79 | 75.97 | 74.93 | -1.32% | 3,708,571 |
| Mar 26, 2026 | 77.66 | 78.15 | 76.95 | 76.99 | 75.93 | -1.84% | 5,592,901 |
| Mar 25, 2026 | 78.62 | 78.87 | 78.07 | 78.43 | 77.35 | 1.70% | 1,595,434 |
| Mar 24, 2026 | 76.71 | 77.76 | 76.59 | 77.12 | 76.06 | -0.57% | 1,685,745 |
| Mar 23, 2026 | 77.30 | 78.56 | 76.81 | 77.56 | 76.49 | 2.16% | 1,762,333 |
| Mar 20, 2026 | 77.72 | 77.85 | 75.45 | 75.92 | 74.88 | -3.09% | 1,773,496 |
| Mar 19, 2026 | 76.99 | 78.78 | 76.86 | 78.34 | 77.26 | -0.22% | 2,111,208 |
| Mar 18, 2026 | 79.38 | 79.59 | 78.43 | 78.51 | 77.43 | -0.97% | 1,187,992 |
| Mar 17, 2026 | 79.51 | 79.71 | 79.14 | 79.28 | 78.19 | 0.19% | 949,124 |
| Mar 16, 2026 | 78.60 | 79.31 | 78.49 | 79.13 | 78.04 | 1.67% | 1,219,142 |
| Mar 13, 2026 | 78.99 | 79.20 | 77.72 | 77.83 | 76.76 | -1.49% | 1,478,861 |
| Mar 12, 2026 | 79.39 | 79.43 | 78.65 | 79.01 | 77.92 | -1.73% | 1,736,020 |
| Mar 11, 2026 | 80.34 | 80.78 | 79.84 | 80.40 | 79.29 | -0.31% | 1,792,425 |
| Mar 10, 2026 | 81.04 | 82.05 | 80.55 | 80.65 | 79.54 | 0.24% | 2,829,826 |
| Mar 9, 2026 | 79.22 | 80.81 | 78.47 | 80.46 | 79.35 | -0.49% | 3,168,724 |
| Mar 6, 2026 | 80.21 | 81.14 | 79.93 | 80.86 | 79.75 | -0.55% | 2,559,867 |
| Mar 5, 2026 | 81.91 | 82.11 | 80.53 | 81.31 | 80.19 | -1.42% | 3,018,609 |
| Mar 4, 2026 | 81.88 | 82.63 | 81.57 | 82.48 | 81.35 | 0.97% | 3,408,908 |
| Mar 3, 2026 | 81.05 | 82.06 | 80.04 | 81.69 | 80.57 | -3.03% | 5,695,625 |
| Mar 2, 2026 | 84.26 | 84.67 | 83.96 | 84.24 | 83.08 | -1.73% | 5,311,233 |
| Feb 27, 2026 | 85.75 | 86.13 | 85.67 | 85.72 | 84.54 | 0.08% | 3,319,463 |
| Feb 26, 2026 | 85.51 | 85.73 | 85.06 | 85.65 | 84.47 | - | 1,096,714 |
| Feb 25, 2026 | 85.31 | 85.70 | 85.18 | 85.65 | 84.47 | 0.88% | 543,289 |
| Feb 24, 2026 | 84.56 | 85.10 | 84.56 | 84.90 | 83.73 | 0.13% | 3,076,094 |
| Feb 23, 2026 | 85.30 | 85.38 | 84.62 | 84.79 | 83.62 | -0.61% | 966,223 |
| Feb 20, 2026 | 84.64 | 85.41 | 84.30 | 85.31 | 84.14 | 0.66% | 1,117,878 |
| Feb 19, 2026 | 84.49 | 84.78 | 84.34 | 84.75 | 83.58 | -0.09% | 989,069 |
| Feb 18, 2026 | 85.05 | 85.37 | 84.65 | 84.83 | 83.66 | -0.12% | 1,155,140 |
| Feb 17, 2026 | 84.36 | 85.04 | 83.97 | 84.93 | 83.76 | 0.11% | 1,035,945 |
| Feb 13, 2026 | 84.69 | 85.01 | 84.21 | 84.84 | 83.67 | -0.25% | 831,688 |
| Feb 12, 2026 | 85.65 | 85.83 | 84.71 | 85.05 | 83.88 | -0.35% | 1,615,850 |
| Feb 11, 2026 | 85.56 | 85.68 | 84.96 | 85.35 | 84.18 | 0.27% | 1,419,728 |
| Feb 10, 2026 | 85.26 | 85.48 | 85.12 | 85.12 | 83.95 | 0.77% | 1,928,846 |
| Feb 9, 2026 | 83.88 | 84.64 | 83.66 | 84.47 | 83.31 | 1.49% | 1,084,598 |
| Feb 6, 2026 | 82.43 | 83.26 | 82.36 | 83.23 | 82.09 | 2.07% | 1,325,862 |
| Feb 5, 2026 | 81.91 | 82.24 | 81.51 | 81.54 | 80.42 | -1.33% | 1,454,651 |
| Feb 4, 2026 | 83.12 | 83.16 | 82.30 | 82.64 | 81.50 | 0.30% | 1,326,827 |
| Feb 3, 2026 | 82.01 | 82.42 | 81.73 | 82.39 | 81.26 | 0.68% | 1,372,480 |