iShares MSCI EAFE Small-Cap ETF (SCZ)
NASDAQ: SCZ · Real-Time Price · USD
82.60
+0.03 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
84.00
+1.40 (1.69%)
After-hours: Apr 28, 2026, 7:17 PM EDT
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.48 | 82.77 | 82.35 | 82.61 | - | 0.05% | 2,005,434 |
| Apr 27, 2026 | 82.69 | 82.95 | 82.51 | 82.57 | 82.57 | 0.11% | 720,932 |
| Apr 24, 2026 | 82.41 | 82.75 | 82.11 | 82.48 | 82.48 | - | 807,804 |
| Apr 23, 2026 | 82.96 | 83.18 | 81.58 | 82.48 | 82.48 | -0.90% | 1,006,698 |
| Apr 22, 2026 | 83.69 | 83.69 | 82.98 | 83.23 | 83.23 | 0.33% | 702,529 |
| Apr 21, 2026 | 84.19 | 84.31 | 82.81 | 82.96 | 82.96 | -1.93% | 921,611 |
| Apr 20, 2026 | 84.55 | 84.73 | 84.06 | 84.59 | 84.59 | -0.70% | 1,091,794 |
| Apr 17, 2026 | 85.40 | 86.06 | 85.19 | 85.19 | 85.19 | 1.45% | 932,829 |
| Apr 16, 2026 | 84.45 | 84.45 | 83.79 | 83.97 | 83.97 | 0.08% | 2,921,537 |
| Apr 15, 2026 | 83.82 | 83.99 | 83.60 | 83.90 | 83.90 | -0.07% | 553,268 |
| Apr 14, 2026 | 83.82 | 84.20 | 83.69 | 83.96 | 83.96 | 0.93% | 1,154,458 |
| Apr 13, 2026 | 82.07 | 83.23 | 81.86 | 83.19 | 83.19 | 0.46% | 1,064,260 |
| Apr 10, 2026 | 83.13 | 83.21 | 82.46 | 82.81 | 82.81 | 0.33% | 800,068 |
| Apr 9, 2026 | 82.14 | 83.09 | 81.79 | 82.54 | 82.54 | -0.48% | 1,737,162 |
| Apr 8, 2026 | 83.34 | 83.37 | 82.41 | 82.94 | 82.94 | 4.05% | 1,826,312 |
| Apr 7, 2026 | 79.44 | 79.83 | 78.41 | 79.71 | 79.71 | -0.10% | 2,877,425 |
| Apr 6, 2026 | 79.27 | 79.97 | 79.14 | 79.79 | 79.79 | 1.01% | 1,317,048 |
| Apr 2, 2026 | 78.14 | 79.41 | 77.78 | 78.99 | 78.99 | -0.87% | 2,111,666 |
| Apr 1, 2026 | 79.61 | 80.31 | 79.41 | 79.68 | 79.68 | 1.62% | 3,813,356 |
| Mar 31, 2026 | 77.17 | 78.42 | 76.66 | 78.41 | 78.41 | 3.06% | 4,507,581 |
| Mar 30, 2026 | 76.57 | 76.71 | 75.68 | 76.08 | 76.08 | 0.14% | 3,785,411 |
| Mar 27, 2026 | 76.52 | 76.91 | 75.79 | 75.97 | 75.97 | -1.32% | 3,708,571 |
| Mar 26, 2026 | 77.66 | 78.15 | 76.95 | 76.99 | 76.99 | -1.84% | 5,592,901 |
| Mar 25, 2026 | 78.62 | 78.87 | 78.07 | 78.43 | 78.43 | 1.70% | 1,595,434 |
| Mar 24, 2026 | 76.71 | 77.76 | 76.59 | 77.12 | 77.12 | -0.57% | 1,685,745 |
| Mar 23, 2026 | 77.30 | 78.56 | 76.81 | 77.56 | 77.56 | 2.16% | 1,762,333 |
| Mar 20, 2026 | 77.72 | 77.85 | 75.45 | 75.92 | 75.92 | -3.09% | 1,773,496 |
| Mar 19, 2026 | 76.99 | 78.78 | 76.86 | 78.34 | 78.34 | -0.22% | 2,111,208 |
| Mar 18, 2026 | 79.38 | 79.59 | 78.43 | 78.51 | 78.51 | -0.97% | 1,187,992 |
| Mar 17, 2026 | 79.51 | 79.71 | 79.14 | 79.28 | 79.28 | 0.19% | 949,124 |
| Mar 16, 2026 | 78.60 | 79.31 | 78.49 | 79.13 | 79.13 | 1.67% | 1,219,142 |
| Mar 13, 2026 | 78.99 | 79.20 | 77.72 | 77.83 | 77.83 | -1.49% | 1,478,861 |
| Mar 12, 2026 | 79.39 | 79.43 | 78.65 | 79.01 | 79.01 | -1.73% | 1,736,020 |
| Mar 11, 2026 | 80.34 | 80.78 | 79.84 | 80.40 | 80.40 | -0.31% | 1,792,425 |
| Mar 10, 2026 | 81.04 | 82.05 | 80.55 | 80.65 | 80.65 | 0.24% | 2,829,826 |
| Mar 9, 2026 | 79.22 | 80.81 | 78.47 | 80.46 | 80.46 | -0.49% | 3,168,724 |
| Mar 6, 2026 | 80.21 | 81.14 | 79.93 | 80.86 | 80.86 | -0.55% | 2,559,867 |
| Mar 5, 2026 | 81.91 | 82.11 | 80.53 | 81.31 | 81.31 | -1.42% | 3,018,609 |
| Mar 4, 2026 | 81.88 | 82.63 | 81.57 | 82.48 | 82.48 | 0.97% | 3,408,908 |
| Mar 3, 2026 | 81.05 | 82.06 | 80.04 | 81.69 | 81.69 | -3.03% | 5,695,625 |
| Mar 2, 2026 | 84.26 | 84.67 | 83.96 | 84.24 | 84.24 | -1.73% | 5,311,233 |
| Feb 27, 2026 | 85.75 | 86.13 | 85.67 | 85.72 | 85.72 | 0.08% | 3,319,463 |
| Feb 26, 2026 | 85.51 | 85.73 | 85.06 | 85.65 | 85.65 | - | 1,096,714 |
| Feb 25, 2026 | 85.31 | 85.70 | 85.18 | 85.65 | 85.65 | 0.88% | 543,289 |
| Feb 24, 2026 | 84.56 | 85.10 | 84.56 | 84.90 | 84.90 | 0.13% | 3,076,094 |
| Feb 23, 2026 | 85.30 | 85.38 | 84.62 | 84.79 | 84.79 | -0.61% | 966,223 |
| Feb 20, 2026 | 84.64 | 85.41 | 84.30 | 85.31 | 85.31 | 0.66% | 1,117,878 |
| Feb 19, 2026 | 84.49 | 84.78 | 84.34 | 84.75 | 84.75 | -0.09% | 989,069 |
| Feb 18, 2026 | 85.05 | 85.37 | 84.65 | 84.83 | 84.83 | -0.12% | 1,155,140 |
| Feb 17, 2026 | 84.36 | 85.04 | 83.97 | 84.93 | 84.93 | 0.11% | 1,035,945 |
| Feb 13, 2026 | 84.69 | 85.01 | 84.21 | 84.84 | 84.84 | -0.25% | 831,688 |
| Feb 12, 2026 | 85.65 | 85.83 | 84.71 | 85.05 | 85.05 | -0.35% | 1,615,850 |
| Feb 11, 2026 | 85.56 | 85.68 | 84.96 | 85.35 | 85.35 | 0.27% | 1,419,728 |
| Feb 10, 2026 | 85.26 | 85.48 | 85.12 | 85.12 | 85.12 | 0.77% | 1,928,846 |
| Feb 9, 2026 | 83.88 | 84.64 | 83.66 | 84.47 | 84.47 | 1.49% | 1,084,598 |
| Feb 6, 2026 | 82.43 | 83.26 | 82.36 | 83.23 | 83.23 | 2.07% | 1,325,862 |
| Feb 5, 2026 | 81.91 | 82.24 | 81.51 | 81.54 | 81.54 | -1.33% | 1,454,651 |
| Feb 4, 2026 | 83.12 | 83.16 | 82.30 | 82.64 | 82.64 | 0.30% | 1,326,827 |
| Feb 3, 2026 | 82.01 | 82.42 | 81.73 | 82.39 | 82.39 | 0.68% | 1,372,480 |
| Feb 2, 2026 | 81.67 | 82.03 | 81.54 | 81.83 | 81.83 | 0.07% | 1,960,140 |
| Jan 30, 2026 | 82.41 | 82.52 | 81.59 | 81.77 | 81.77 | -1.68% | 4,520,883 |
| Jan 29, 2026 | 83.33 | 83.43 | 82.15 | 83.17 | 83.17 | 0.41% | 734,815 |
| Jan 28, 2026 | 82.91 | 83.05 | 82.38 | 82.83 | 82.83 | -0.77% | 838,252 |
| Jan 27, 2026 | 83.07 | 83.66 | 83.01 | 83.47 | 83.47 | 1.38% | 947,097 |
| Jan 26, 2026 | 82.63 | 82.72 | 82.33 | 82.33 | 82.33 | 0.35% | 765,643 |
| Jan 23, 2026 | 81.46 | 82.11 | 81.31 | 82.04 | 82.04 | 0.55% | 1,239,647 |
| Jan 22, 2026 | 81.49 | 81.79 | 81.38 | 81.59 | 81.59 | 0.97% | 1,579,671 |
| Jan 21, 2026 | 80.27 | 80.96 | 80.00 | 80.81 | 80.81 | 1.18% | 1,125,956 |
| Jan 20, 2026 | 80.09 | 80.34 | 79.69 | 79.87 | 79.87 | -1.19% | 1,796,631 |
| Jan 16, 2026 | 80.89 | 80.99 | 80.62 | 80.83 | 80.83 | 0.46% | 1,123,363 |
| Jan 15, 2026 | 80.53 | 80.68 | 80.32 | 80.46 | 80.46 | 0.25% | 866,290 |
| Jan 14, 2026 | 80.17 | 80.33 | 79.94 | 80.26 | 80.26 | 0.56% | 1,177,014 |
| Jan 13, 2026 | 80.18 | 80.18 | 79.71 | 79.81 | 79.81 | -0.98% | 1,410,082 |
| Jan 12, 2026 | 80.50 | 80.65 | 80.35 | 80.60 | 80.60 | 0.40% | 512,247 |
| Jan 9, 2026 | 80.03 | 80.38 | 79.92 | 80.28 | 80.28 | 0.72% | 777,209 |
| Jan 8, 2026 | 79.44 | 79.74 | 79.35 | 79.71 | 79.71 | 0.14% | 509,292 |
| Jan 7, 2026 | 79.66 | 79.79 | 79.43 | 79.60 | 79.60 | 0.42% | 795,594 |
| Jan 6, 2026 | 79.23 | 79.37 | 79.06 | 79.27 | 79.27 | 0.14% | 895,312 |
| Jan 5, 2026 | 78.29 | 79.17 | 78.24 | 79.16 | 79.16 | 1.21% | 773,042 |
| Jan 2, 2026 | 78.26 | 78.35 | 77.74 | 78.21 | 78.21 | 0.88% | 1,981,127 |
| Dec 31, 2025 | 77.69 | 77.77 | 77.41 | 77.53 | 77.53 | -0.45% | 931,887 |
| Dec 30, 2025 | 78.09 | 78.18 | 77.86 | 77.88 | 77.88 | -0.15% | 627,616 |
| Dec 29, 2025 | 77.99 | 78.03 | 77.69 | 78.00 | 78.00 | 0.09% | 546,700 |
| Dec 26, 2025 | 77.93 | 77.97 | 77.68 | 77.93 | 77.93 | -0.01% | 445,519 |
| Dec 24, 2025 | 77.84 | 77.99 | 77.81 | 77.94 | 77.94 | 0.24% | 489,550 |
| Dec 23, 2025 | 77.71 | 77.85 | 77.61 | 77.75 | 77.75 | 0.71% | 602,257 |
| Dec 22, 2025 | 76.95 | 77.27 | 76.90 | 77.20 | 77.20 | 0.52% | 1,350,685 |
| Dec 19, 2025 | 76.86 | 77.10 | 76.78 | 76.80 | 76.80 | 0.42% | 1,137,269 |
| Dec 18, 2025 | 76.64 | 76.91 | 76.31 | 76.48 | 76.48 | 0.76% | 1,250,348 |
| Dec 17, 2025 | 76.22 | 76.55 | 75.88 | 75.90 | 75.90 | -0.71% | 725,263 |
| Dec 16, 2025 | 76.60 | 76.78 | 76.26 | 76.44 | 76.44 | -2.19% | 920,524 |
| Dec 15, 2025 | 78.32 | 78.46 | 77.96 | 78.15 | 76.65 | 0.42% | 772,623 |
| Dec 12, 2025 | 78.14 | 78.29 | 77.55 | 77.82 | 76.33 | -0.37% | 1,203,955 |
| Dec 11, 2025 | 77.91 | 78.25 | 77.83 | 78.11 | 76.61 | 0.39% | 1,285,082 |
| Dec 10, 2025 | 77.16 | 77.94 | 77.10 | 77.81 | 76.32 | 0.99% | 1,097,935 |
| Dec 9, 2025 | 77.13 | 77.42 | 77.04 | 77.05 | 75.57 | -0.30% | 1,086,238 |
| Dec 8, 2025 | 77.64 | 77.64 | 77.16 | 77.28 | 75.80 | -0.21% | 548,817 |
| Dec 5, 2025 | 77.50 | 77.67 | 77.24 | 77.44 | 75.96 | 0.19% | 443,766 |
| Dec 4, 2025 | 77.53 | 77.57 | 77.16 | 77.29 | 75.81 | 0.08% | 641,729 |
| Dec 3, 2025 | 76.77 | 77.28 | 76.64 | 77.23 | 75.75 | 0.53% | 828,336 |