iShares MSCI EAFE Small-C... (SCZ)
NASDAQ: SCZ
· Real-Time Price · USD
76.51
0.31 (0.41%)
At close: Sep 29, 2025, 3:59 PM
76.30
-0.27%
After-hours: Sep 29, 2025, 04:34 PM EDT
SCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 76.43 | 76.51 | 76.28 | 76.51 | n/a | 0.41% | 665,993 |
| Sep 26, 2025 | 75.95 | 76.20 | 75.86 | 76.20 | 76.20 | 0.66% | 1,206,700 |
| Sep 25, 2025 | 75.69 | 75.82 | 75.39 | 75.70 | 75.70 | -0.63% | 1,617,600 |
| Sep 24, 2025 | 76.51 | 76.60 | 76.10 | 76.18 | 76.18 | -1.01% | 1,320,048 |
| Sep 23, 2025 | 77.20 | 77.39 | 76.87 | 76.96 | 76.96 | -0.06% | 561,341 |
| Sep 22, 2025 | 76.70 | 77.04 | 76.55 | 77.01 | 77.01 | 0.46% | 621,247 |
| Sep 19, 2025 | 76.77 | 76.85 | 76.55 | 76.66 | 76.66 | -0.67% | 900,346 |
| Sep 18, 2025 | 77.01 | 77.33 | 76.75 | 77.18 | 77.18 | 0.21% | 852,400 |
| Sep 17, 2025 | 77.18 | 77.72 | 76.66 | 77.02 | 77.02 | -0.35% | 1,054,400 |
| Sep 16, 2025 | 77.37 | 77.44 | 77.09 | 77.29 | 77.29 | -0.08% | 804,731 |
| Sep 15, 2025 | 77.08 | 77.38 | 77.05 | 77.35 | 77.35 | 0.70% | 949,916 |
| Sep 12, 2025 | 76.80 | 76.94 | 76.63 | 76.81 | 76.81 | -0.41% | 686,600 |
| Sep 11, 2025 | 76.61 | 77.16 | 76.61 | 77.13 | 77.13 | 1.09% | 521,600 |
| Sep 10, 2025 | 76.43 | 76.63 | 76.20 | 76.30 | 76.30 | -0.12% | 425,700 |
| Sep 9, 2025 | 76.42 | 76.60 | 76.24 | 76.39 | 76.39 | -0.40% | 663,500 |
| Sep 8, 2025 | 76.44 | 76.75 | 76.29 | 76.70 | 76.70 | 1.25% | 969,241 |
| 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 |