MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCZ — iShares MSCI EAFE Small-Cap ETF
NasdaqiShares MSCI EAFE Small-Cap ETF
$83.62
-0.79(-0.94%)
- O
- 83.36
- H
- 83.74
- L
- 83.29
- V
- 1.62M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$83.62
Period Return+26.85%
Period High$87.85
Period Low$65.44
Avg Daily Volume1.34M
Total Trading Days365
SCZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $83.36 | $83.74 | $83.29 | $83.62 | $-0.79 | -0.94% | 1,621,408 | $83.52 | $83.29 $83.74 |
| Oct 6, 2026 | $84.64 | $84.71 | $84.34 | $84.41 | +$0.07 | +0.08% | 1,173,005 | $84.46 | $84.34 $84.71 |
| Oct 5, 2026 | $84.01 | $84.44 | $83.67 | $84.34 | +$0.02 | +0.02% | 1,267,311 | $84.24 | $83.67 $84.44 |
| Oct 2, 2026 | $84.11 | $84.51 | $83.80 | $84.32 | +$0.81 | +0.97% | 1,171,543 | $84.21 | $83.80 $84.51 |
| Oct 1, 2026 | $84.03 | $84.03 | $83.19 | $83.51 | $-0.91 | -1.08% | 2,009,898 | $83.53 | $83.19 $84.03 |
| Sep 30, 2026 | $84.81 | $85.13 | $84.27 | $84.42 | +$0.13 | +0.15% | 2,023,550 | $84.55 | $84.27 $85.13 |
| Sep 29, 2026 | $84.47 | $84.58 | $83.80 | $84.29 | $-0.47 | -0.55% | 783,797 | $84.24 | $83.80 $84.58 |
| Sep 28, 2026 | $84.64 | $85.24 | $84.48 | $84.76 | $-0.60 | -0.70% | 841,992 | $84.83 | $84.48 $85.24 |
| Sep 25, 2026 | $84.97 | $85.46 | $84.80 | $85.36 | +$0.65 | +0.77% | 544,932 | $85.17 | $84.80 $85.46 |
| Sep 24, 2026 | $84.61 | $84.98 | $84.20 | $84.71 | $-0.33 | -0.39% | 563,418 | $84.58 | $84.20 $84.98 |
| Sep 23, 2026 | $85.48 | $85.61 | $84.72 | $85.04 | $-1.45 | -1.68% | 617,690 | $85.18 | $84.72 $85.61 |
| Sep 22, 2026 | $86.33 | $86.68 | $85.99 | $86.49 | +$0.58 | +0.68% | 505,382 | $86.32 | $85.99 $86.68 |
| Sep 21, 2026 | $85.78 | $86.12 | $85.63 | $85.91 | +$0.77 | +0.90% | 993,732 | $85.89 | $85.63 $86.12 |
| Sep 18, 2026 | $85.24 | $85.28 | $84.89 | $85.14 | $-0.65 | -0.76% | 454,994 | $85.11 | $84.89 $85.28 |
| Sep 17, 2026 | $86.04 | $86.22 | $85.73 | $85.79 | +$0.63 | +0.74% | 651,040 | $85.88 | $85.73 $86.22 |
| Sep 16, 2026 | $85.72 | $86.06 | $84.68 | $85.16 | +$0.08 | +0.09% | 914,741 | $85.51 | $84.68 $86.06 |
| Sep 15, 2026 | $85.08 | $85.16 | $84.75 | $85.08 | $-0.45 | -0.53% | 1,270,565 | $85.00 | $84.75 $85.16 |
| Sep 14, 2026 | $85.16 | $85.91 | $85.08 | $85.53 | $-0.56 | -0.65% | 465,978 | $85.54 | $85.08 $85.91 |
| Sep 11, 2026 | $86.03 | $86.25 | $85.86 | $86.09 | +$0.74 | +0.87% | 1,687,828 | $86.07 | $85.86 $86.25 |
| Sep 10, 2026 | $85.45 | $85.86 | $85.17 | $85.35 | $-0.72 | -0.84% | 1,715,835 | $85.39 | $85.17 $85.86 |
| Sep 9, 2026 | $86.65 | $86.80 | $86.03 | $86.07 | $-0.76 | -0.88% | 4,749,549 | $86.21 | $86.03 $86.80 |
| Sep 8, 2026 | $87.27 | $87.47 | $86.80 | $86.83 | $-0.74 | -0.85% | 1,820,443 | $87.05 | $86.80 $87.47 |
| Sep 4, 2026 | $87.23 | $87.78 | $87.23 | $87.57 | +$0.09 | +0.10% | 497,536 | $87.52 | $87.23 $87.78 |
| Sep 3, 2026 | $87.16 | $87.63 | $87.00 | $87.48 | +$1.23 | +1.43% | 901,262 | $87.42 | $87.00 $87.63 |
| Sep 2, 2026 | $85.95 | $86.30 | $85.89 | $86.25 | +$0.20 | +0.23% | 654,950 | $86.14 | $85.89 $86.30 |
| Sep 1, 2026 | $86.44 | $86.78 | $85.93 | $86.05 | $-0.75 | -0.86% | 691,635 | $86.30 | $85.93 $86.78 |
| Aug 31, 2026 | $87.08 | $87.36 | $86.69 | $86.80 | $-0.17 | -0.20% | 1,291,806 | $86.87 | $86.69 $87.36 |
| Aug 28, 2026 | $87.57 | $87.85 | $86.77 | $86.97 | $-0.45 | -0.51% | 498,944 | $87.10 | $86.77 $87.85 |
| Aug 27, 2026 | $87.18 | $87.46 | $87.00 | $87.42 | +$0.33 | +0.38% | 480,028 | $87.33 | $87.00 $87.46 |
| Aug 26, 2026 | $87.29 | $87.56 | $87.02 | $87.09 | $-0.26 | -0.30% | 574,649 | $87.16 | $87.02 $87.56 |