iShares MSCI EAFE Small-Cap ETF (SCZ) NASDAQ
77.83
-1.18(-1.49%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
77.83
-1.18(-1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 78.99 | 77.83 | 77.83 | 79.2 | 77.72 | 1.48M |
| March 12, 2026 | 79.39 | 79.01 | 79.01 | 79.43 | 78.65 | 1.73M |
| March 11, 2026 | 80.34 | 80.4 | 80.4 | 80.78 | 79.84 | 1.79M |
| March 10, 2026 | 81.04 | 80.65 | 80.65 | 82.05 | 80.55 | 2.69M |
| March 09, 2026 | 79.22 | 80.46 | 80.46 | 80.81 | 78.47 | 3.17M |
| March 06, 2026 | 80.21 | 80.86 | 80.86 | 81.14 | 79.93 | 2.56M |
| March 05, 2026 | 81.91 | 81.31 | 81.31 | 82.11 | 80.53 | 3.02M |
| March 04, 2026 | 81.88 | 82.48 | 82.48 | 82.64 | 81.57 | 3.09M |
| March 03, 2026 | 81.06 | 81.69 | 81.69 | 82.06 | 80.05 | 5.61M |
| March 02, 2026 | 84.26 | 84.24 | 84.24 | 84.67 | 83.96 | 5.31M |
| February 27, 2026 | 85.75 | 85.72 | 85.72 | 86.13 | 85.67 | 3.32M |
| February 26, 2026 | 85.51 | 85.65 | 85.65 | 85.73 | 85.06 | 1.1M |
| February 25, 2026 | 85.31 | 85.65 | 85.65 | 85.7 | 85.18 | 543,300 |
| February 24, 2026 | 84.56 | 84.9 | 84.9 | 85.1 | 84.56 | 3.08M |
| February 23, 2026 | 85.3 | 84.79 | 84.79 | 85.38 | 84.62 | 966,223 |
| February 20, 2026 | 84.64 | 85.31 | 0 | 85.41 | 84.3 | 1.12M |
| February 19, 2026 | 84.49 | 84.75 | 0 | 84.78 | 84.34 | 989,100 |
| February 18, 2026 | 85.05 | 84.83 | 0 | 85.37 | 84.65 | 1.16M |
| February 17, 2026 | 84.36 | 84.93 | 0 | 85.04 | 83.97 | 1.04M |
| February 13, 2026 | 84.69 | 84.84 | 0 | 85.01 | 84.21 | 831,700 |
| February 12, 2026 | 85.65 | 85.05 | 0 | 85.83 | 84.71 | 1.62M |
| February 11, 2026 | 85.56 | 85.35 | 0 | 85.68 | 84.96 | 1.42M |
| February 10, 2026 | 85.26 | 85.12 | 0 | 85.48 | 85.12 | 1.93M |
| February 09, 2026 | 83.88 | 84.47 | 0 | 84.64 | 83.66 | 1.08M |
| February 06, 2026 | 82.43 | 83.23 | 0 | 83.26 | 82.36 | 1.33M |
| February 05, 2026 | 81.91 | 81.54 | 0 | 82.24 | 81.51 | 1.45M |
| February 04, 2026 | 83.12 | 82.64 | 0 | 83.16 | 82.3 | 1.33M |
| February 03, 2026 | 82.01 | 82.39 | 0 | 82.42 | 81.73 | 1.37M |
| February 02, 2026 | 81.67 | 81.83 | 0 | 82.03 | 81.54 | 1.96M |
| January 30, 2026 | 82.41 | 81.77 | 0 | 82.52 | 81.58 | 4.52M |
| January 29, 2026 | 83.33 | 83.17 | 0 | 83.43 | 82.15 | 734,815 |
| January 28, 2026 | 82.91 | 82.83 | 0 | 83.05 | 82.38 | 838,252 |
| January 27, 2026 | 83.07 | 83.47 | 0 | 83.66 | 83.01 | 947,100 |
| January 26, 2026 | 82.63 | 82.33 | 0 | 82.72 | 82.33 | 765,643 |
| January 23, 2026 | 81.46 | 82.04 | 0 | 82.11 | 81.31 | 1.24M |
| January 22, 2026 | 81.49 | 81.59 | 0 | 81.79 | 81.38 | 1.58M |
| January 21, 2026 | 80.27 | 80.81 | 0 | 80.96 | 80 | 1.13M |
| January 20, 2026 | 80.09 | 79.87 | 0 | 80.34 | 79.69 | 1.8M |
| January 16, 2026 | 80.89 | 80.83 | 0 | 80.99 | 80.62 | 1.12M |
| January 15, 2026 | 80.53 | 80.46 | 0 | 80.68 | 80.32 | 866,300 |
| January 14, 2026 | 80.17 | 80.26 | 0 | 80.33 | 79.94 | 1.18M |
| January 13, 2026 | 80.18 | 79.81 | 0 | 80.18 | 79.71 | 1.41M |
| January 12, 2026 | 80.5 | 80.6 | 0 | 80.65 | 80.35 | 512,247 |
| January 09, 2026 | 80.03 | 80.28 | 0 | 80.38 | 79.92 | 777,209 |
| January 08, 2026 | 79.44 | 79.71 | 0 | 79.74 | 79.35 | 509,292 |
| January 07, 2026 | 79.66 | 79.6 | 0 | 79.79 | 79.43 | 795,600 |
| January 06, 2026 | 79.23 | 79.27 | 0 | 79.37 | 79.06 | 895,312 |
| January 05, 2026 | 78.29 | 79.16 | 0 | 79.17 | 78.24 | 773,042 |
| January 02, 2026 | 78.26 | 78.21 | 0 | 78.35 | 77.74 | 1.98M |
| December 31, 2025 | 77.69 | 77.53 | 0 | 77.77 | 77.41 | 931,900 |
| December 30, 2025 | 78.09 | 77.88 | 0 | 78.18 | 77.86 | 627,616 |
| December 29, 2025 | 77.99 | 78 | 0 | 78.03 | 77.69 | 546,700 |
| December 26, 2025 | 77.93 | 77.93 | 0 | 77.97 | 77.68 | 445,519 |
| December 24, 2025 | 77.84 | 77.94 | 0 | 77.99 | 77.81 | 489,600 |
| December 23, 2025 | 77.71 | 77.75 | 0 | 77.85 | 77.61 | 602,300 |
| December 22, 2025 | 76.95 | 77.2 | 0 | 77.27 | 76.9 | 1.35M |
| December 19, 2025 | 76.86 | 76.8 | 0 | 77.1 | 76.78 | 1.14M |
| December 18, 2025 | 76.64 | 76.48 | 0 | 76.91 | 76.31 | 1.25M |
| December 17, 2025 | 76.22 | 75.9 | 0 | 76.55 | 75.88 | 725,300 |
| December 16, 2025 | 76.6 | 76.44 | 0 | 76.78 | 76.26 | 920,524 |