iShares MSCI EAFE Small-Cap ETF SCZ
82.89 USD -0.01 (-0.01%)
Regular-session close
82.89 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
82.41 Day range 82.90
73.48 52-week range 87.57
- YTD
- +6.91%
- 1 year
- +8.59%
SCZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.71 | 82.90 | 82.41 | 82.89 | -0.01 | -0.01% | 593,798 |
| Nov 12, 2026 | 83.02 | 83.14 | 82.66 | 82.90 | -0.42 | -0.50% | 912,803 |
| Nov 11, 2026 | 83.21 | 83.38 | 82.83 | 83.32 | +0.24 | +0.29% | 661,465 |
| Nov 10, 2026 | 83.34 | 83.36 | 82.62 | 83.08 | -0.30 | -0.36% | 1,149,900 |
| Nov 9, 2026 | 82.67 | 83.68 | 82.56 | 83.38 | +2.35 | +2.90% | 953,300 |
| Nov 6, 2026 | 80.72 | 81.66 | 80.72 | 81.03 | -0.58 | -0.71% | 1,097,800 |
| Nov 5, 2026 | 84.01 | 84.17 | 81.59 | 81.61 | -2.57 | -3.05% | 1,863,700 |
| Nov 4, 2026 | 83.71 | 84.25 | 83.54 | 84.18 | +1.24 | +1.50% | 1,352,400 |
| Nov 3, 2026 | 83.32 | 83.43 | 82.81 | 82.94 | -0.42 | -0.50% | 627,100 |
| Nov 2, 2026 | 83.17 | 83.73 | 83.02 | 83.36 | +0.61 | +0.74% | 1,573,800 |
| Oct 30, 2026 | 82.72 | 83.08 | 82.31 | 82.75 | -0.93 | -1.11% | 2,168,300 |
| Oct 29, 2026 | 83.42 | 83.79 | 83.38 | 83.68 | +0.18 | +0.22% | 986,100 |
| Oct 28, 2026 | 83.35 | 83.56 | 82.97 | 83.50 | -0.08 | -0.10% | 863,800 |
| Oct 27, 2026 | 83.19 | 83.67 | 83.11 | 83.58 | +0.77 | +0.93% | 549,700 |
| Oct 26, 2026 | 82.94 | 83.21 | 82.81 | 82.81 | +0.36 | +0.44% | 759,900 |
| Oct 23, 2026 | 82.06 | 82.55 | 81.99 | 82.45 | -0.44 | -0.53% | 1,709,300 |
| Oct 22, 2026 | 82.97 | 83.10 | 82.60 | 82.89 | -0.71 | -0.85% | 781,300 |
| Oct 21, 2026 | 83.78 | 83.88 | 83.26 | 83.60 | +0.04 | +0.05% | 1,756,100 |
| Oct 20, 2026 | 82.76 | 83.79 | 82.76 | 83.56 | +0.48 | +0.58% | 607,000 |
| Oct 19, 2026 | 83.27 | 83.51 | 82.99 | 83.08 | -0.42 | -0.50% | 951,200 |
| Oct 16, 2026 | 84.05 | 84.37 | 83.29 | 83.50 | +0.30 | +0.36% | 1,106,500 |
| Oct 15, 2026 | 82.67 | 83.26 | 82.63 | 83.20 | +0.01 | +0.01% | 835,700 |
| Oct 14, 2026 | 83.22 | 83.49 | 82.91 | 83.19 | -0.76 | -0.91% | 534,800 |
| Oct 13, 2026 | 83.85 | 84.12 | 83.70 | 83.95 | +0.33 | +0.39% | 483,600 |
| Oct 12, 2026 | 83.79 | 83.84 | 83.55 | 83.62 | -0.31 | -0.37% | 457,100 |
| Oct 9, 2026 | 83.60 | 83.97 | 83.52 | 83.93 | +0.68 | +0.82% | 489,000 |
| Oct 8, 2026 | 82.84 | 83.31 | 82.65 | 83.25 | -0.37 | -0.44% | 1,911,000 |
| Oct 7, 2026 | 83.36 | 83.74 | 83.29 | 83.62 | -0.79 | -0.94% | 1,621,400 |
| Oct 6, 2026 | 84.64 | 84.71 | 84.34 | 84.41 | +0.07 | +0.08% | 1,173,000 |
| Oct 5, 2026 | 84.01 | 84.44 | 83.67 | 84.34 | +0.02 | +0.02% | 1,267,300 |
| Oct 2, 2026 | 84.11 | 84.51 | 83.80 | 84.32 | +0.81 | +0.97% | 1,171,500 |
| Oct 1, 2026 | 84.03 | 84.03 | 83.19 | 83.51 | -0.91 | -1.08% | 2,009,900 |
| Sep 30, 2026 | 84.81 | 85.13 | 84.27 | 84.42 | +0.13 | +0.15% | 2,014,500 |
| Sep 29, 2026 | 84.47 | 84.58 | 83.80 | 84.29 | -0.47 | -0.55% | 783,800 |
| Sep 28, 2026 | 84.64 | 85.24 | 84.48 | 84.76 | -0.60 | -0.70% | 842,000 |
| Sep 25, 2026 | 84.97 | 85.46 | 84.80 | 85.36 | +0.65 | +0.77% | 544,900 |
| Sep 24, 2026 | 84.61 | 84.98 | 84.20 | 84.71 | -0.33 | -0.39% | 563,400 |
| Sep 23, 2026 | 85.48 | 85.61 | 84.72 | 85.04 | -1.45 | -1.68% | 617,700 |
| Sep 22, 2026 | 86.33 | 86.68 | 85.99 | 86.49 | +0.58 | +0.68% | 505,400 |
| Sep 21, 2026 | 85.78 | 86.12 | 85.63 | 85.91 | +0.77 | +0.90% | 993,700 |
| Sep 18, 2026 | 85.24 | 85.28 | 84.89 | 85.14 | -0.65 | -0.76% | 455,000 |
| Sep 17, 2026 | 86.04 | 86.22 | 85.73 | 85.79 | +0.63 | +0.74% | 651,000 |
| Sep 16, 2026 | 85.72 | 86.06 | 84.68 | 85.16 | +0.08 | +0.09% | 914,700 |
| Sep 15, 2026 | 85.08 | 85.16 | 84.75 | 85.08 | -0.45 | -0.53% | 1,268,400 |
| Sep 14, 2026 | 85.16 | 85.91 | 85.08 | 85.53 | -0.56 | -0.65% | 466,000 |
| Sep 11, 2026 | 86.03 | 86.25 | 85.86 | 86.09 | +0.74 | +0.87% | 1,687,800 |
| Sep 10, 2026 | 85.45 | 85.86 | 85.17 | 85.35 | -0.72 | -0.84% | 1,715,800 |
| Sep 9, 2026 | 86.65 | 86.80 | 86.03 | 86.07 | -0.76 | -0.88% | 4,749,500 |
| Sep 8, 2026 | 87.27 | 87.47 | 86.80 | 86.83 | -0.74 | -0.85% | 1,820,400 |
| Sep 4, 2026 | 87.23 | 87.78 | 87.23 | 87.57 | +0.09 | +0.10% | 497,500 |
| Sep 3, 2026 | 87.16 | 87.63 | 87.00 | 87.48 | +1.23 | +1.43% | 901,300 |
| Sep 2, 2026 | 85.95 | 86.30 | 85.89 | 86.25 | +0.20 | +0.23% | 654,900 |
| Sep 1, 2026 | 86.44 | 86.78 | 85.93 | 86.05 | -0.75 | -0.86% | 691,600 |
| Aug 31, 2026 | 87.08 | 87.36 | 86.69 | 86.80 | -0.17 | -0.20% | 1,291,800 |
| Aug 28, 2026 | 87.57 | 87.85 | 86.77 | 86.97 | -0.45 | -0.51% | 498,900 |
| Aug 27, 2026 | 87.18 | 87.46 | 87.00 | 87.42 | +0.33 | +0.38% | 480,000 |
| Aug 26, 2026 | 87.29 | 87.56 | 87.02 | 87.09 | -0.26 | -0.30% | 574,600 |
| Aug 25, 2026 | 87.10 | 87.41 | 86.94 | 87.35 | +0.85 | +0.98% | 697,900 |
| Aug 24, 2026 | 86.56 | 86.67 | 86.42 | 86.50 | -0.10 | -0.12% | 464,700 |
| Aug 21, 2026 | 86.82 | 86.96 | 86.48 | 86.60 | +0.60 | +0.70% | 641,800 |
| Aug 20, 2026 | 85.96 | 86.35 | 85.77 | 86.00 | -0.11 | -0.13% | 824,700 |
| Aug 19, 2026 | 86.08 | 86.31 | 85.77 | 86.11 | +0.50 | +0.58% | 527,200 |
| Aug 18, 2026 | 86.15 | 86.40 | 85.58 | 85.61 | -1.17 | -1.35% | 1,143,500 |
| Aug 17, 2026 | 86.85 | 87.04 | 86.62 | 86.78 | -0.36 | -0.41% | 505,100 |
| Aug 14, 2026 | 87.15 | 87.45 | 86.98 | 87.14 | +0.13 | +0.15% | 1,395,400 |
65 days, newest first. Daily bars as drawn on the SCZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.