iShares MSCI EAFE Small-Cap ETF (SCZ) Historical Stock Data
64.48 ↑0.23 (0.36%)
As of May 17, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, SCZ is up 0.03% a day on average. There have been 14 days where iShares MSCI EAFE Small-Cap ETF closed green and 16 days where SCZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 64.20 | 64.48 | ↑$0.28 (0.44%) | 64.13 | 64.49 | 563.61K |
| 2024-05-16 | 64.44 | 64.25 | ↓$0.19 (-0.29%) | 64.22 | 64.58 | 731.41K |
| 2024-05-15 | 64.29 | 64.61 | ↑$0.32 (0.50%) | 64.11 | 64.66 | 448.58K |
| 2024-05-14 | 63.88 | 64.04 | ↑$0.16 (0.25%) | 63.83 | 64.06 | 675.57K |
| 2024-05-13 | 63.72 | 63.66 | ↓$0.06 (-0.09%) | 63.55 | 63.80 | 823.42K |
| 2024-05-10 | 63.75 | 63.64 | ↓$0.11 (-0.17%) | 63.56 | 63.79 | 625.37K |
| 2024-05-09 | 63.17 | 63.66 | ↑$0.49 (0.78%) | 63.17 | 63.68 | 758.47K |
| 2024-05-08 | 62.80 | 63.15 | ↑$0.35 (0.56%) | 62.80 | 63.16 | 493.33K |
| 2024-05-07 | 63.14 | 63.18 | ↑$0.04 (0.06%) | 63.07 | 63.35 | 374.03K |
| 2024-05-06 | 62.94 | 63.11 | ↑$0.17 (0.27%) | 62.94 | 63.17 | 461.24K |
| 2024-05-03 | 62.80 | 62.77 | ↓$0.03 (-0.05%) | 62.46 | 62.99 | 489.03K |
| 2024-05-02 | 61.82 | 62.17 | ↑$0.35 (0.57%) | 61.57 | 62.24 | 0.98M |
| 2024-05-01 | 61.12 | 61.06 | ↓$0.06 (-0.10%) | 60.95 | 61.81 | 1.17M |
| 2024-04-30 | 61.70 | 61.17 | ↓$0.53 (-0.86%) | 61.17 | 61.88 | 1.16M |
| 2024-04-29 | 61.78 | 62.09 | ↑$0.31 (0.50%) | 61.73 | 62.21 | 896.15K |
| 2024-04-26 | 61.17 | 61.35 | ↑$0.18 (0.29%) | 61.15 | 61.46 | 852.33K |
| 2024-04-25 | 60.35 | 60.85 | ↑$0.50 (0.83%) | 60.22 | 60.86 | 1.01M |
| 2024-04-24 | 61.46 | 61.25 | ↓$0.21 (-0.34%) | 61.03 | 61.54 | 778.45K |
| 2024-04-23 | 61.07 | 61.53 | ↑$0.46 (0.75%) | 61.05 | 61.61 | 2.50M |
| 2024-04-22 | 60.82 | 61.04 | ↑$0.22 (0.36%) | 60.76 | 61.22 | 2.83M |
| 2024-04-19 | 60.48 | 60.46 | ↓$0.02 (-0.03%) | 60.29 | 60.66 | 792.31K |
| 2024-04-18 | 60.63 | 60.59 | ↓$0.04 (-0.07%) | 60.50 | 60.97 | 1.39M |
| 2024-04-17 | 60.78 | 60.59 | ↓$0.19 (-0.31%) | 60.31 | 60.89 | 1.12M |
| 2024-04-16 | 60.67 | 60.55 | ↓$0.12 (-0.20%) | 60.33 | 60.81 | 1.45M |
| 2024-04-15 | 62.23 | 61.39 | ↓$0.84 (-1.35%) | 61.27 | 62.30 | 2.57M |
| 2024-04-12 | 62.16 | 61.66 | ↓$0.50 (-0.80%) | 61.57 | 62.32 | 1.26M |
| 2024-04-11 | 62.68 | 62.68 | ↑$0.00 (0.00%) | 62.10 | 62.78 | 2.26M |
| 2024-04-10 | 62.46 | 62.44 | ↓$0.02 (-0.03%) | 62.21 | 62.75 | 1.14M |
| 2024-04-09 | 63.61 | 63.36 | ↓$0.25 (-0.39%) | 63.17 | 63.75 | 891.70K |
| 2024-04-08 | 63.35 | 63.31 | ↓$0.04 (-0.06%) | 63.23 | 63.47 | 1.25M |
Create an account or log in to view more rows.
$SCZ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SCZ hot trash
$SCZ Buy the dip.
$SCZ had to buy calls
$SCZ never selling
$SCZ let's gooooooo
$SCZ more shorts the better idc
$SCZ when's the offering?
$SCZ LETS GOOOOOOOO!!!!!!!
$SCZ the best advice has been no stop losses. Would have cost a fortune!!!