iShares MSCI EAFE Small-Cap ETF (SCZ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 61.82 | 61.93 | 61.57 | 61.78 | 61.78 | 227,996 |
| 01 May 2024 | 61.12 | 61.82 | 60.95 | 61.06 | 61.06 | 1,170,100 |
| 30 Apr 2024 | 61.70 | 61.88 | 61.17 | 61.17 | 61.17 | 1,162,700 |
| 29 Apr 2024 | 61.78 | 62.21 | 61.73 | 62.09 | 62.09 | 896,200 |
| 26 Apr 2024 | 61.17 | 61.46 | 61.15 | 61.35 | 61.35 | 852,300 |
| 25 Apr 2024 | 60.35 | 60.86 | 60.21 | 60.85 | 60.85 | 1,104,900 |
| 24 Apr 2024 | 61.46 | 61.54 | 61.03 | 61.25 | 61.25 | 778,500 |
| 23 Apr 2024 | 61.07 | 61.61 | 61.05 | 61.53 | 61.53 | 2,495,600 |
| 22 Apr 2024 | 60.82 | 61.22 | 60.75 | 61.04 | 61.04 | 2,860,500 |
| 19 Apr 2024 | 60.48 | 60.67 | 60.29 | 60.46 | 60.46 | 792,300 |
| 18 Apr 2024 | 60.63 | 60.97 | 60.50 | 60.59 | 60.59 | 1,390,400 |
| 17 Apr 2024 | 60.78 | 60.89 | 60.31 | 60.59 | 60.59 | 1,129,500 |
| 16 Apr 2024 | 60.67 | 60.81 | 60.33 | 60.55 | 60.55 | 1,466,700 |
| 15 Apr 2024 | 62.22 | 62.30 | 61.27 | 61.39 | 61.39 | 2,572,700 |
| 12 Apr 2024 | 62.16 | 62.32 | 61.57 | 61.66 | 61.66 | 1,261,100 |
| 11 Apr 2024 | 62.68 | 62.78 | 62.10 | 62.68 | 62.68 | 2,261,300 |
| 10 Apr 2024 | 62.46 | 62.75 | 62.21 | 62.44 | 62.44 | 1,138,000 |
| 09 Apr 2024 | 63.61 | 63.75 | 63.17 | 63.36 | 63.36 | 891,700 |
| 08 Apr 2024 | 63.35 | 63.47 | 63.23 | 63.31 | 63.31 | 1,246,600 |
| 05 Apr 2024 | 62.57 | 62.97 | 62.46 | 62.82 | 62.82 | 2,106,800 |
| 04 Apr 2024 | 63.38 | 63.41 | 62.52 | 62.59 | 62.59 | 1,550,000 |
| 03 Apr 2024 | 62.38 | 63.01 | 62.38 | 62.94 | 62.94 | 945,100 |
| 02 Apr 2024 | 62.44 | 62.56 | 62.34 | 62.48 | 62.48 | 3,715,300 |
| 01 Apr 2024 | 63.33 | 63.35 | 62.95 | 63.05 | 63.05 | 786,100 |
| 28 Mar 2024 | 63.23 | 63.41 | 63.23 | 63.33 | 63.33 | 1,059,000 |
| 27 Mar 2024 | 63.14 | 63.58 | 63.14 | 63.58 | 63.58 | 2,848,700 |
| 26 Mar 2024 | 63.13 | 63.24 | 63.02 | 63.04 | 63.04 | 3,410,000 |
| 25 Mar 2024 | 62.73 | 63.00 | 62.65 | 62.85 | 62.85 | 1,251,700 |
| 22 Mar 2024 | 63.10 | 63.17 | 62.92 | 62.95 | 62.95 | 1,426,800 |
| 21 Mar 2024 | 63.24 | 63.36 | 63.08 | 63.25 | 63.25 | 1,815,900 |
| 20 Mar 2024 | 62.48 | 63.23 | 62.45 | 63.17 | 63.17 | 1,573,800 |
| 19 Mar 2024 | 62.27 | 62.68 | 62.22 | 62.48 | 62.48 | 2,530,700 |
| 18 Mar 2024 | 62.59 | 62.67 | 62.33 | 62.44 | 62.44 | 2,721,600 |
| 15 Mar 2024 | 62.36 | 62.51 | 62.17 | 62.36 | 62.36 | 825,200 |
| 14 Mar 2024 | 62.77 | 62.85 | 62.03 | 62.26 | 62.26 | 752,600 |
| 13 Mar 2024 | 62.48 | 62.78 | 62.43 | 62.58 | 62.58 | 536,100 |
| 12 Mar 2024 | 62.43 | 62.76 | 62.19 | 62.76 | 62.76 | 741,200 |
| 11 Mar 2024 | 62.28 | 62.37 | 62.08 | 62.31 | 62.31 | 936,400 |
| 08 Mar 2024 | 63.10 | 63.22 | 62.78 | 62.84 | 62.84 | 1,130,500 |
| 07 Mar 2024 | 62.68 | 62.94 | 62.68 | 62.82 | 62.82 | 3,574,800 |
| 06 Mar 2024 | 62.17 | 62.53 | 62.17 | 62.34 | 62.34 | 895,500 |
| 05 Mar 2024 | 61.44 | 61.73 | 61.22 | 61.36 | 61.36 | 985,100 |
| 04 Mar 2024 | 61.39 | 61.55 | 61.33 | 61.41 | 61.41 | 919,000 |
| 01 Mar 2024 | 61.37 | 61.87 | 61.19 | 61.84 | 61.84 | 1,346,900 |
| 29 Feb 2024 | 61.33 | 61.45 | 60.93 | 61.25 | 61.25 | 2,690,500 |
| 28 Feb 2024 | 60.88 | 61.12 | 60.84 | 60.97 | 60.97 | 2,172,200 |
| 27 Feb 2024 | 61.25 | 61.38 | 61.19 | 61.37 | 61.37 | 1,019,500 |
| 26 Feb 2024 | 61.26 | 61.26 | 60.96 | 61.13 | 61.13 | 1,623,500 |
| 23 Feb 2024 | 61.16 | 61.30 | 61.07 | 61.16 | 61.16 | 685,500 |
| 22 Feb 2024 | 61.14 | 61.29 | 61.03 | 61.21 | 61.21 | 1,063,000 |
| 21 Feb 2024 | 60.53 | 60.71 | 60.44 | 60.68 | 60.68 | 885,100 |
| 20 Feb 2024 | 60.70 | 60.83 | 60.55 | 60.68 | 60.68 | 1,382,500 |
| 16 Feb 2024 | 60.50 | 60.83 | 60.38 | 60.55 | 60.55 | 1,070,600 |
| 15 Feb 2024 | 60.14 | 60.62 | 60.14 | 60.61 | 60.61 | 1,751,800 |
| 14 Feb 2024 | 59.62 | 59.99 | 59.62 | 59.98 | 59.98 | 918,900 |
| 13 Feb 2024 | 59.58 | 59.70 | 59.04 | 59.23 | 59.23 | 1,220,900 |
| 12 Feb 2024 | 60.23 | 60.58 | 60.23 | 60.45 | 60.45 | 669,200 |
| 09 Feb 2024 | 59.85 | 60.10 | 59.79 | 60.09 | 60.09 | 757,200 |
| 08 Feb 2024 | 59.88 | 59.96 | 59.67 | 59.96 | 59.96 | 958,800 |
| 07 Feb 2024 | 60.14 | 60.23 | 59.99 | 60.10 | 60.10 | 953,600 |
| 06 Feb 2024 | 59.72 | 60.13 | 59.67 | 60.11 | 60.11 | 698,600 |
| 05 Feb 2024 | 59.81 | 59.82 | 59.44 | 59.67 | 59.67 | 1,255,000 |
| 02 Feb 2024 | 60.36 | 60.38 | 59.99 | 60.26 | 60.26 | 1,263,200 |
| 01 Feb 2024 | 60.42 | 60.84 | 60.29 | 60.83 | 60.83 | 2,849,300 |
| 31 Jan 2024 | 60.80 | 61.07 | 60.21 | 60.31 | 60.31 | 2,490,600 |
| 30 Jan 2024 | 60.55 | 60.71 | 60.37 | 60.55 | 60.55 | 2,421,200 |
| 29 Jan 2024 | 60.37 | 60.86 | 60.15 | 60.79 | 60.79 | 857,100 |
| 26 Jan 2024 | 60.50 | 60.96 | 60.47 | 60.48 | 60.48 | 803,800 |
| 25 Jan 2024 | 60.43 | 60.73 | 60.16 | 60.48 | 60.48 | 1,010,900 |
| 24 Jan 2024 | 60.50 | 60.99 | 60.16 | 60.16 | 60.16 | 909,300 |
| 23 Jan 2024 | 59.81 | 59.88 | 59.54 | 59.79 | 59.79 | 1,027,600 |
| 22 Jan 2024 | 59.67 | 60.21 | 59.67 | 59.99 | 59.99 | 707,200 |
| 19 Jan 2024 | 59.37 | 59.64 | 59.13 | 59.61 | 59.61 | 796,400 |
| 18 Jan 2024 | 59.41 | 59.64 | 59.31 | 59.60 | 59.60 | 1,528,400 |
| 17 Jan 2024 | 58.89 | 59.18 | 58.73 | 59.15 | 59.15 | 785,600 |
| 16 Jan 2024 | 60.25 | 60.30 | 59.73 | 59.89 | 59.89 | 1,150,500 |
| 12 Jan 2024 | 61.36 | 61.58 | 61.08 | 61.18 | 61.18 | 885,200 |
| 11 Jan 2024 | 60.99 | 61.15 | 60.37 | 60.91 | 60.91 | 1,565,000 |
| 10 Jan 2024 | 61.00 | 61.21 | 60.94 | 61.10 | 61.10 | 646,100 |
| 09 Jan 2024 | 60.85 | 60.94 | 60.67 | 60.82 | 60.82 | 1,128,000 |
| 08 Jan 2024 | 60.60 | 61.27 | 60.58 | 61.25 | 61.25 | 681,200 |
| 05 Jan 2024 | 60.32 | 61.02 | 60.24 | 60.51 | 60.51 | 853,800 |
| 04 Jan 2024 | 60.47 | 60.88 | 60.42 | 60.62 | 60.62 | 1,003,300 |
| 03 Jan 2024 | 60.43 | 60.64 | 60.19 | 60.47 | 60.47 | 722,700 |
| 02 Jan 2024 | 61.40 | 61.52 | 61.11 | 61.16 | 61.16 | 2,152,900 |
| 29 Dec 2023 | 61.92 | 62.13 | 61.82 | 61.90 | 61.90 | 1,921,500 |
| 28 Dec 2023 | 62.02 | 62.31 | 61.92 | 61.96 | 61.96 | 867,400 |
| 27 Dec 2023 | 61.71 | 62.07 | 61.62 | 61.98 | 61.98 | 758,500 |
| 26 Dec 2023 | 61.27 | 61.62 | 61.22 | 61.56 | 61.56 | 398,300 |
| 22 Dec 2023 | 61.37 | 61.55 | 61.19 | 61.35 | 61.35 | 911,000 |
| 21 Dec 2023 | 60.83 | 61.10 | 60.69 | 61.09 | 61.09 | 737,400 |
| 20 Dec 2023 | 60.75 | 60.89 | 60.09 | 60.14 | 60.14 | 806,400 |
| 20 Dec 2023 | 0.83 Dividend | |||||
| 19 Dec 2023 | 61.03 | 61.60 | 61.03 | 61.45 | 60.62 | 621,200 |
| 18 Dec 2023 | 60.96 | 61.08 | 60.70 | 60.85 | 60.03 | 892,600 |
| 15 Dec 2023 | 61.05 | 61.19 | 60.69 | 60.71 | 59.89 | 595,400 |
| 14 Dec 2023 | 61.14 | 61.60 | 61.13 | 61.36 | 60.53 | 1,061,500 |
| 13 Dec 2023 | 59.23 | 60.37 | 59.03 | 60.32 | 59.51 | 1,056,000 |
| 12 Dec 2023 | 59.08 | 59.33 | 58.91 | 59.30 | 58.50 | 634,400 |
| 11 Dec 2023 | 59.16 | 59.44 | 59.14 | 59.39 | 58.59 | 1,827,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.