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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	75.29	75.39	75.39	75.42	75.17	420,971
August 15, 2025	75.32	75.33	75.33	75.43	75.27	511,340
August 14, 2025	74.88	75.1	75.1	75.12	74.79	541,700
August 13, 2025	75.18	75.32	75.32	75.39	75.15	459,300
August 12, 2025	74.45	75.15	75.15	75.19	74.45	654,700
August 11, 2025	74.61	74.56	74.56	74.77	74.48	972,424
August 08, 2025	74.76	74.89	74.89	75.01	74.72	693,119
August 07, 2025	74.8	74.65	74.65	74.84	74.3	714,400
August 06, 2025	73.82	74.12	74.12	74.18	73.82	511,530
August 05, 2025	73.55	73.56	73.56	73.73	73.41	1.52M
August 04, 2025	73.33	73.59	73.59	73.59	73.28	867,414
August 01, 2025	72.51	72.68	72.68	72.77	72.17	1.9M
July 31, 2025	72.6	72.41	72.41	72.65	72.15	1.05M
July 30, 2025	72.93	72.66	72.66	73.21	72.45	485,500
July 29, 2025	73.29	73.14	73.14	73.36	73.03	504,400
July 28, 2025	73.67	73.33	73.33	73.78	73.18	552,700
July 25, 2025	74.05	74.45	74.45	74.49	73.99	652,034
July 24, 2025	74.56	74.53	74.53	74.81	74.5	1.45M
July 23, 2025	74.45	75.01	75.01	75.04	74.29	1.32M
July 22, 2025	73.24	73.78	73.78	73.85	73.15	5.24M
July 21, 2025	73.15	73.19	73.19	73.51	73.08	1.02M
July 18, 2025	73.03	72.62	72.62	73.12	72.52	1.41M
July 17, 2025	72.35	72.71	72.71	72.79	72.35	719,800
July 16, 2025	72.08	72.41	72.41	72.52	71.9	1.23M
July 15, 2025	72.83	72.04	72.04	72.83	71.98	2.28M
July 14, 2025	72.57	72.78	72.78	72.85	72.57	632,900
July 11, 2025	72.74	72.71	72.71	72.82	72.58	481,300
July 10, 2025	72.97	73.28	73.28	73.32	72.83	1.58M
July 09, 2025	72.91	73.22	73.22	73.23	72.8	2.42M
July 08, 2025	72.25	72.7	72.7	72.78	72.19	963,200
July 07, 2025	72.76	72.09	72.09	72.76	71.93	1.02M
July 03, 2025	72.84	73.02	73.02	73.1	72.84	411,007
July 02, 2025	72.31	72.77	72.77	72.83	72.22	952,200
July 01, 2025	72.61	72.62	72.62	72.84	72.53	1.16M
June 30, 2025	72.4	72.68	72.68	72.74	72.31	1.31M
June 27, 2025	72.33	72.4	72.4	72.62	72.14	897,820
June 26, 2025	71.62	71.88	71.88	72.08	71.38	1.44M
June 25, 2025	70.78	70.75	70.75	70.85	70.55	2.42M
June 24, 2025	70.73	70.95	70.95	71.04	70.59	649,400
June 23, 2025	69.16	70.19	70.19	70.21	69.16	689,126
June 20, 2025	70.26	69.61	69.61	70.26	69.58	1M
June 18, 2025	70.23	70.23	70.23	70.66	70.14	1.41M
June 17, 2025	70.46	69.98	69.98	70.59	69.91	1.07M
June 16, 2025	70.8	70.58	70.58	71.18	70.54	566,636
June 13, 2025	71.14	71.27	70.21	71.58	71.13	1.55M
June 12, 2025	71.98	72.06	70.99	72.19	71.94	663,408
June 11, 2025	71.84	71.66	71.66	71.97	71.63	586,925
June 10, 2025	71.64	71.47	71.47	71.71	71.33	413,000
June 09, 2025	71.28	71.4	71.4	71.6	71.28	652,220
June 06, 2025	71.25	71.31	71.31	71.38	71.06	727,800
June 05, 2025	71.48	71.22	71.22	71.64	71.12	632,600
June 04, 2025	71.04	71.3	71.3	71.47	71.02	997,223
June 03, 2025	70.82	70.87	70.87	70.96	70.58	905,700
June 02, 2025	70.81	71.47	71.47	71.47	70.76	1.03M
May 30, 2025	70.59	70.63	70.63	70.63	70.05	1.52M
May 29, 2025	70.31	70.32	70.32	70.38	70.04	725,543
May 28, 2025	70.31	70.12	70.12	70.33	70.01	760,500
May 27, 2025	70.64	70.73	70.73	70.77	70.56	591,400
May 23, 2025	69.1	69.76	69.76	69.9	68.96	594,411
May 22, 2025	69.21	69.31	69.31	69.48	69.09	599,918

iShares MSCI EAFE Small-Cap ETF (SCZ) NASDAQ