iShares MSCI EAFE Small-Cap ETF (SCZ) Historical Stock Data
77.94 ↑0.19 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCZ is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 77.84 | 77.94 | ↑$0.10 (0.13%) | 77.81 | 77.98 | 489.55K |
| 2025-12-23 | 77.71 | 77.75 | ↑$0.04 (0.05%) | 77.61 | 77.85 | 558.61K |
| 2025-12-22 | 76.95 | 77.20 | ↑$0.25 (0.32%) | 76.90 | 77.27 | 1.21M |
| 2025-12-19 | 76.86 | 76.80 | ↓$0.06 (-0.08%) | 76.78 | 77.10 | 1.06M |
| 2025-12-18 | 76.64 | 76.48 | ↓$0.16 (-0.21%) | 76.31 | 76.91 | 1.25M |
| 2025-12-17 | 76.22 | 75.90 | ↓$0.32 (-0.42%) | 75.88 | 76.55 | 725.15K |
| 2025-12-16 | 76.60 | 76.44 | ↓$0.16 (-0.21%) | 76.28 | 76.78 | 720.41K |
| 2025-12-15 | 78.36 | 78.15 | ↓$0.21 (-0.27%) | 77.96 | 78.46 | 772.25K |
| 2025-12-12 | 78.14 | 77.82 | ↓$0.32 (-0.41%) | 77.55 | 78.29 | 1.18M |
| 2025-12-11 | 77.91 | 78.11 | ↑$0.20 (0.26%) | 77.83 | 78.25 | 1.09M |
| 2025-12-10 | 77.22 | 77.81 | ↑$0.59 (0.76%) | 77.10 | 77.94 | 1.10M |
| 2025-12-09 | 77.13 | 77.05 | ↓$0.08 (-0.10%) | 77.04 | 77.42 | 827.29K |
| 2025-12-08 | 77.64 | 77.28 | ↓$0.36 (-0.46%) | 77.16 | 77.64 | 548.63K |
| 2025-12-05 | 77.64 | 77.44 | ↓$0.20 (-0.26%) | 77.25 | 77.67 | 443.73K |
| 2025-12-04 | 77.53 | 77.29 | ↓$0.24 (-0.31%) | 77.16 | 77.56 | 641.32K |
| 2025-12-03 | 76.77 | 77.23 | ↑$0.46 (0.60%) | 76.64 | 77.28 | 828.32K |
| 2025-12-02 | 76.90 | 76.82 | ↓$0.08 (-0.10%) | 76.57 | 76.90 | 637.13K |
| 2025-12-01 | 77.14 | 76.92 | ↓$0.22 (-0.29%) | 76.90 | 77.29 | 0.94M |
| 2025-11-28 | 77.17 | 77.47 | ↑$0.30 (0.39%) | 77.00 | 77.50 | 678.72K |
| 2025-11-26 | 76.24 | 76.75 | ↑$0.51 (0.67%) | 76.19 | 76.95 | 467.25K |
| 2025-11-25 | 75.31 | 76.06 | ↑$0.75 (1.00%) | 75.26 | 76.12 | 591.76K |
| 2025-11-24 | 74.66 | 75.02 | ↑$0.36 (0.48%) | 74.60 | 75.14 | 1.11M |
| 2025-11-21 | 74.19 | 74.74 | ↑$0.55 (0.74%) | 73.94 | 74.84 | 691.55K |
| 2025-11-20 | 74.73 | 73.48 | ↓$1.25 (-1.67%) | 73.46 | 74.97 | 784.36K |
| 2025-11-19 | 74.57 | 74.40 | ↓$0.17 (-0.23%) | 74.15 | 74.90 | 0.95M |
| 2025-11-18 | 74.52 | 74.58 | ↑$0.06 (0.08%) | 74.18 | 74.82 | 896.55K |
| 2025-11-17 | 75.93 | 75.51 | ↓$0.42 (-0.55%) | 75.23 | 76.19 | 631.84K |
| 2025-11-14 | 75.90 | 76.35 | ↑$0.45 (0.59%) | 75.84 | 76.52 | 0.92M |
| 2025-11-13 | 76.87 | 76.33 | ↓$0.54 (-0.70%) | 76.26 | 77.07 | 0.98M |
| 2025-11-12 | 76.67 | 76.90 | ↑$0.23 (0.30%) | 76.64 | 76.99 | 753.30K |
Create an account or log in to view more rows.
$SCZ BOUGHT TODAY!
$SCZ who is adding more tomorrow?
$SCZ do what the markets tells you to do not the other way around
$SCZ in it to win it
$SCZ pump up the volume
$SCZ cup and handle forming
$SCZ fuck all u greedy bulls
$SCZ my lotto for earnings
$SCZ free to hold
$SCZ omg this is bullshit