iShares MSCI EAFE Small-Cap ETF - SCZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.64	85.31	85.31	85.41	84.3	1.12M
February 19, 2026	84.49	84.75	84.75	84.78	84.34	989,100
February 18, 2026	85.05	84.83	84.83	85.37	84.65	1.16M
February 17, 2026	84.36	84.93	84.93	85.04	83.97	1.04M
February 13, 2026	84.69	84.84	84.84	85.01	84.21	831,700
February 12, 2026	85.65	85.05	85.05	85.83	84.71	1.62M
February 11, 2026	85.56	85.35	85.35	85.68	84.96	1.42M
February 10, 2026	85.26	85.12	85.12	85.48	85.12	1.93M
February 09, 2026	83.88	84.47	84.47	84.64	83.66	1.08M
February 06, 2026	82.43	83.23	83.23	83.26	82.36	1.33M
February 05, 2026	81.91	81.54	81.54	82.24	81.51	1.45M
February 04, 2026	83.12	82.64	82.64	83.16	82.3	1.33M
February 03, 2026	82.01	82.39	82.39	82.42	81.73	1.37M
February 02, 2026	81.67	81.83	81.83	82.03	81.54	1.96M
January 30, 2026	82.41	81.77	81.77	82.52	81.58	4.52M
January 29, 2026	83.33	83.17	83.17	83.43	82.15	734,815
January 28, 2026	82.91	82.83	82.83	83.05	82.38	838,252
January 27, 2026	83.07	83.47	83.47	83.66	83.01	947,100
January 26, 2026	82.63	82.33	82.33	82.72	82.33	765,643
January 23, 2026	81.46	82.04	82.04	82.11	81.31	1.24M
January 22, 2026	81.49	81.59	81.59	81.79	81.38	1.58M
January 21, 2026	80.27	80.81	80.81	80.96	80	1.13M
January 20, 2026	80.09	79.87	79.87	80.34	79.69	1.8M
January 16, 2026	80.89	80.83	80.83	80.99	80.62	1.12M
January 15, 2026	80.53	80.46	80.46	80.68	80.32	866,300
January 14, 2026	80.14	80.26	80.26	80.33	79.94	1.13M
January 13, 2026	80.18	79.81	79.81	80.18	79.71	1.41M
January 12, 2026	80.5	80.6	80.6	80.65	80.35	512,247
January 09, 2026	80.03	80.28	80.28	80.38	79.92	777,209
January 08, 2026	79.44	79.71	79.71	79.74	79.35	509,292
January 07, 2026	79.66	79.6	79.6	79.79	79.43	795,600
January 06, 2026	79.23	79.27	79.27	79.37	79.06	895,312
January 05, 2026	78.29	79.16	79.16	79.17	78.24	773,042
January 02, 2026	78.26	78.21	78.21	78.35	77.74	1.98M
December 31, 2025	77.69	77.53	77.53	77.77	77.41	931,900
December 30, 2025	78.09	77.88	77.88	78.18	77.86	627,616
December 29, 2025	77.99	78	78	78.03	77.69	546,700
December 26, 2025	77.93	77.93	77.93	77.97	77.68	445,519
December 24, 2025	77.84	77.94	77.94	77.99	77.81	489,600
December 23, 2025	77.71	77.75	77.75	77.85	77.61	602,300
December 22, 2025	76.95	77.2	77.2	77.27	76.9	1.35M
December 19, 2025	76.86	76.8	76.8	77.1	76.78	1.14M
December 18, 2025	76.64	76.48	76.48	76.91	76.31	1.25M
December 17, 2025	76.22	75.9	75.9	76.55	75.88	725,300
December 16, 2025	76.6	76.44	76.44	76.78	76.26	920,524
December 15, 2025	78.32	78.15	76.65	78.46	77.96	772,623
December 12, 2025	78.14	77.82	77.82	78.29	77.55	1.2M
December 11, 2025	77.91	78.11	78.11	78.25	77.83	1.29M
December 10, 2025	77.16	77.81	77.81	77.94	77.1	1.1M
December 09, 2025	77.13	77.05	77.05	77.42	77.04	1.09M
December 08, 2025	77.64	77.28	77.28	77.64	77.16	548,817
December 05, 2025	77.5	77.44	77.44	77.67	77.24	443,800
December 04, 2025	77.53	77.29	77.29	77.57	77.16	641,729
December 03, 2025	76.77	77.23	77.23	77.28	76.64	828,319
December 02, 2025	76.9	76.82	76.82	76.9	76.57	637,402
December 01, 2025	77.14	76.92	76.92	77.29	76.9	936,043
November 28, 2025	77.17	77.47	77.47	77.5	77	678,715
November 26, 2025	76.24	76.75	76.75	76.95	76.19	467,300
November 25, 2025	75.31	76.06	76.06	76.12	75.26	591,800
November 24, 2025	74.66	75.02	75.02	75.15	74.58	1.11M

iShares MSCI EAFE Small-Cap ETF (SCZ) NASDAQ