iShares MSCI EAFE Small-C... (SCZ)
NASDAQ: SCZ
· Real-Time Price · USD
76.70
0.95 (1.25%)
At close: Sep 08, 2025, 3:59 PM
76.70
0.00%
Pre-market: Sep 09, 2025, 08:03 AM EDT
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 76.44 | 76.75 | 76.29 | 76.70 | 76.70 | 1.25% | 969,237 |
| Sep 5, 2025 | 75.94 | 76.24 | 75.50 | 75.75 | 75.75 | 0.80% | 595,500 |
| Sep 4, 2025 | 74.82 | 75.15 | 74.75 | 75.15 | 75.15 | 0.41% | 457,221 |
| Sep 3, 2025 | 74.63 | 74.90 | 74.59 | 74.84 | 74.84 | 0.16% | 651,809 |
| Sep 2, 2025 | 74.28 | 74.79 | 74.22 | 74.72 | 74.72 | -1.12% | 1,137,500 |
| Aug 29, 2025 | 75.55 | 75.67 | 75.47 | 75.57 | 75.57 | -0.45% | 979,600 |
| Aug 28, 2025 | 75.80 | 76.00 | 75.76 | 75.91 | 75.91 | 0.22% | 916,000 |
| Aug 27, 2025 | 75.38 | 75.78 | 75.23 | 75.74 | 75.74 | -0.11% | 605,000 |
| Aug 26, 2025 | 75.62 | 75.90 | 75.62 | 75.82 | 75.82 | -0.04% | 754,833 |
| Aug 25, 2025 | 76.26 | 76.43 | 75.81 | 75.85 | 75.85 | -0.95% | 482,800 |
| Aug 22, 2025 | 75.46 | 76.68 | 75.33 | 76.58 | 76.58 | 1.94% | 723,344 |
| Aug 21, 2025 | 75.22 | 75.35 | 75.05 | 75.12 | 75.12 | -0.45% | 504,439 |
| Aug 20, 2025 | 75.37 | 75.51 | 75.23 | 75.46 | 75.46 | -0.11% | 1,175,100 |
| Aug 19, 2025 | 75.65 | 75.80 | 75.44 | 75.54 | 75.54 | 0.20% | 645,119 |
| Aug 18, 2025 | 75.29 | 75.42 | 75.17 | 75.39 | 75.39 | 0.08% | 421,409 |
| Aug 15, 2025 | 75.32 | 75.43 | 75.27 | 75.33 | 75.33 | 0.31% | 511,340 |
| Aug 14, 2025 | 74.88 | 75.12 | 74.79 | 75.10 | 75.10 | -0.29% | 541,700 |
| Aug 13, 2025 | 75.18 | 75.39 | 75.15 | 75.32 | 75.32 | 0.23% | 459,300 |
| Aug 12, 2025 | 74.45 | 75.19 | 74.45 | 75.15 | 75.15 | 0.79% | 654,700 |
| Aug 11, 2025 | 74.61 | 74.77 | 74.48 | 74.56 | 74.56 | -0.44% | 972,424 |