NasdaqGM - Nasdaq Real Time Price
USD
iShares MSCI EAFE Small-Cap ETF (SCZ)
82.75
-0.93
(-1.11%)
At close: October 30 at 4:00:00 PM EDT
82.75
0.00
(0.00%)
After hours: October 30 at 4:12:24 PM EDT
Trade SCZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.72
83.08
82.31
82.75
82.75
2,168,300
Oct 29, 2026
83.42
83.79
83.38
83.68
83.68
986,100
Oct 28, 2026
83.35
83.56
82.97
83.50
83.50
863,800
Oct 27, 2026
83.19
83.67
83.11
83.58
83.58
549,700
Oct 26, 2026
82.94
83.21
82.81
82.81
82.81
759,900
Oct 23, 2026
82.06
82.55
81.99
82.45
82.45
1,709,300
Oct 22, 2026
82.97
83.10
82.60
82.89
82.89
781,300
Oct 21, 2026
83.78
83.88
83.26
83.60
83.60
1,756,100
Oct 20, 2026
82.76
83.79
82.76
83.56
83.56
607,000
Oct 19, 2026
83.27
83.51
82.99
83.08
83.08
951,200
Oct 16, 2026
84.05
84.37
83.29
83.50
83.50
1,106,500
Oct 15, 2026
82.67
83.26
82.63
83.20
83.20
835,700
Oct 14, 2026
83.22
83.49
82.91
83.19
83.19
534,800
Oct 13, 2026
83.85
84.12
83.70
83.95
83.95
483,600
Oct 12, 2026
83.79
83.84
83.55
83.62
83.62
457,100
Oct 9, 2026
83.60
83.97
83.52
83.93
83.93
489,000
Oct 8, 2026
82.84
83.31
82.65
83.25
83.25
1,911,000
Oct 7, 2026
83.36
83.74
83.29
83.62
83.62
1,621,400
Oct 6, 2026
84.64
84.71
84.34
84.41
84.41
1,173,000
Oct 5, 2026
84.01
84.44
83.67
84.34
84.34
1,267,300
Oct 2, 2026
84.11
84.51
83.80
84.32
84.32
1,171,500
Oct 1, 2026
84.03
84.03
83.19
83.51
83.51
2,009,900
Sep 30, 2026
84.81
85.13
84.27
84.42
84.42
2,014,500
Sep 29, 2026
84.47
84.58
83.80
84.29
84.29
783,800
Sep 28, 2026
84.64
85.24
84.48
84.76
84.76
842,000
Sep 25, 2026
84.97
85.46
84.80
85.36
85.36
544,900
Sep 24, 2026
84.61
84.98
84.20
84.71
84.71
563,400
Sep 23, 2026
85.48
85.61
84.72
85.04
85.04
617,700
Sep 22, 2026
86.33
86.68
85.99
86.49
86.49
505,400
Sep 21, 2026
85.78
86.12
85.63
85.91
85.91
993,700
Sep 18, 2026
85.24
85.28
84.89
85.14
85.14
455,000
Sep 17, 2026
86.04
86.22
85.73
85.79
85.79
651,000
Sep 16, 2026
85.72
86.06
84.68
85.16
85.16
914,700
Sep 15, 2026
85.08
85.16
84.75
85.08
85.08
1,268,400
Sep 14, 2026
85.16
85.91
85.08
85.53
85.53
466,000
Sep 11, 2026
86.03
86.25
85.86
86.09
86.09
1,687,800
Sep 10, 2026
85.45
85.86
85.17
85.35
85.35
1,715,800
Sep 9, 2026
86.65
86.80
86.03
86.07
86.07
4,749,500
Sep 8, 2026
87.27
87.47
86.80
86.83
86.83
1,820,400
Sep 4, 2026
87.23
87.78
87.23
87.57
87.57
497,500
Sep 3, 2026
87.16
87.63
87.00
87.48
87.48
901,300
Sep 2, 2026
85.95
86.30
85.89
86.25
86.25
654,900
Sep 1, 2026
86.44
86.78
85.93
86.05
86.05
691,600
Aug 31, 2026
87.08
87.36
86.69
86.80
86.80
1,291,800
Aug 28, 2026
87.57
87.85
86.77
86.97
86.97
498,900
Aug 27, 2026
87.18
87.46
87.00
87.42
87.42
480,000
Aug 26, 2026
87.29
87.56
87.02
87.09
87.09
574,600
Aug 25, 2026
87.10
87.41
86.94
87.35
87.35
697,900
Aug 24, 2026
86.56
86.67
86.42
86.50
86.50
464,700
Aug 21, 2026
86.82
86.96
86.48
86.60
86.60
641,800
Aug 20, 2026
85.96
86.35
85.77
86.00
86.00
824,700
Aug 19, 2026
86.08
86.31
85.77
86.11
86.11
527,200
Aug 18, 2026
86.15
86.40
85.58
85.61
85.61
1,143,500
Aug 17, 2026
86.85
87.04
86.62
86.78
86.78
505,100
Aug 14, 2026
87.15
87.45
86.98
87.14
87.14
1,395,400
Aug 13, 2026
86.93
87.11
86.80
87.01
87.01
603,500
Aug 12, 2026
87.06
87.11
86.54
86.70
86.70
1,379,500
Aug 11, 2026
86.36
86.43
86.00
86.20
86.20
673,700
Aug 10, 2026
86.33
86.47
86.06
86.13
86.13
1,525,200
Aug 7, 2026
86.79
86.88
86.52
86.80
86.80
674,400
Aug 6, 2026
85.99
86.30
85.79
85.91
85.91
734,000
Aug 5, 2026
86.27
86.43
85.91
85.92
85.92
1,202,700
Aug 4, 2026
84.94
85.48
84.71
85.40
85.40
2,241,100
Aug 3, 2026
83.95
84.44
83.95
84.34
84.34
1,573,500
Jul 31, 2026
83.94
84.07
83.03
83.90
83.90
1,142,700
Jul 30, 2026
83.44
84.47
83.27
84.37
84.37
2,421,800
Jul 29, 2026
82.78
83.45
82.02
82.35
82.35
1,534,500
Jul 28, 2026
82.51
83.32
82.51
83.03
83.03
3,177,800
Jul 27, 2026
83.73
83.74
82.95
83.28
83.28
760,900
Jul 24, 2026
82.47
82.98
82.41
82.65
82.65
1,394,600
Jul 23, 2026
82.16
82.46
81.68
81.91
81.91
831,600
Jul 22, 2026
83.23
83.49
82.99
83.06
83.06
879,900
Jul 21, 2026
82.69
83.10
82.31
82.90
82.90
1,731,700
Jul 20, 2026
82.57
82.84
81.98
82.13
82.13
602,800
Jul 17, 2026
82.12
82.64
82.11
82.49
82.49
1,431,100
Jul 16, 2026
83.19
83.67
83.16
83.34
83.34
836,700
Jul 15, 2026
83.48
84.05
83.33
83.76
83.76
1,972,900
Jul 14, 2026
83.31
83.79
83.07
83.10
83.10
610,300
Jul 13, 2026
83.00
83.06
82.34
82.50
82.50
1,894,500
Jul 10, 2026
83.21
83.64
82.84
83.39
83.39
2,318,500
Jul 9, 2026
82.64
82.87
82.36
82.77
82.77
3,830,100
Jul 8, 2026
82.28
82.70
81.77
82.67
82.67
2,858,000
Jul 7, 2026
84.02
84.17
83.25
83.39
83.39
707,000
Jul 6, 2026
84.51
84.75
84.26
84.70
84.70
1,010,900
Jul 2, 2026
83.62
84.16
83.11
83.48
83.48
4,748,100
Jul 1, 2026
82.60
83.25
82.50
82.98
82.98
1,533,200
Jun 30, 2026
82.29
82.56
82.22
82.27
82.27
5,885,200
Jun 29, 2026
82.51
82.82
82.02
82.40
82.40
2,678,000
Jun 26, 2026
81.98
82.70
81.98
82.16
82.16
1,357,600
Jun 25, 2026
82.92
83.03
82.36
82.45
82.45
1,574,900
Jun 24, 2026
81.85
82.41
81.75
82.07
82.07
1,672,600
Jun 23, 2026
82.03
82.55
81.86
82.04
82.04
1,357,100
Jun 22, 2026
83.64
83.98
83.62
83.73
83.73
977,400
Jun 18, 2026
84.13
84.14
83.48
83.60
83.60
1,057,700
Jun 17, 2026
84.70
84.98
83.47
83.68
83.68
1,679,700
Jun 16, 2026
84.58
84.78
84.38
84.48
84.48
634,200
Jun 15, 2026
1.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
84.96
85.05
84.34
84.45
84.45
761,000
Jun 12, 2026
84.96
85.35
84.44
85.05
83.88
1,137,600
Jun 11, 2026
83.02
84.73
82.84
84.65
83.49
1,514,100
Jun 10, 2026
83.20
83.75
82.65
82.69
81.55
1,247,600
Jun 9, 2026
84.33
84.88
82.71
83.82
82.67
1,574,100
Jun 8, 2026
84.09
84.41
83.56
83.70
82.55
834,000
Jun 5, 2026
84.97
85.22
83.31
83.52
82.37
1,061,800
Jun 4, 2026
85.37
85.83
85.37
85.69
84.51
1,120,600
Jun 3, 2026
85.22
85.38
84.89
84.94
83.77
1,261,100
Jun 2, 2026
85.33
85.87
85.33
85.56
84.38
1,696,800
Jun 1, 2026
85.51
85.83
85.06
85.33
84.16
2,172,000
May 29, 2026
86.51
87.03
86.35
86.49
85.30
3,740,300
May 28, 2026
85.77
86.41
85.59
86.09
84.91
1,458,700
May 27, 2026
86.39
86.52
85.97
86.08
84.90
896,300
May 26, 2026
86.35
86.69
86.20
86.40
85.21
678,000
May 22, 2026
85.04
85.57
84.99
85.16
83.99
750,100
May 21, 2026
84.24
85.40
84.08
85.10
83.93
1,116,200
May 20, 2026
83.64
85.16
83.51
84.95
83.78
855,700
May 19, 2026
84.09
84.23
83.60
83.68
82.53
1,512,200
May 18, 2026
84.34
84.73
84.00
84.61
83.45
1,013,500
May 15, 2026
84.59
84.59
84.01
84.20
83.04
1,404,100
May 14, 2026
85.89
85.99
85.63
85.64
84.46
775,500
May 13, 2026
85.24
85.65
85.01
85.56
84.38
666,800
May 12, 2026
85.14
85.45
84.70
85.25
84.08
1,164,500
May 11, 2026
85.89
86.21
85.82
85.89
84.71
737,100
May 8, 2026
86.02
86.13
85.51
85.83
84.65
1,020,100
May 7, 2026
85.96
86.01
84.71
84.82
83.65
1,833,800
May 6, 2026
85.32
85.77
85.25
85.48
84.30
1,144,800
May 5, 2026
83.39
83.77
83.07
83.67
82.52
654,500
May 4, 2026
83.41
83.53
82.35
82.67
81.53
1,148,900
May 1, 2026
83.59
84.11
83.38
83.38
82.23
1,985,100
Apr 30, 2026
83.04
83.81
82.79
83.59
82.44
4,413,700
Apr 29, 2026
82.27
82.34
81.38
81.76
80.64
1,238,300
Apr 28, 2026
82.48
82.77
82.35
82.60
81.46
2,118,900
Apr 27, 2026
82.69
82.95
82.51
82.57
81.43
720,900
Apr 24, 2026
82.41
82.75
82.11
82.48
81.35
807,800
Apr 23, 2026
82.96
83.18
81.58
82.48
81.35
1,006,700
Apr 22, 2026
83.69
83.69
82.98
83.23
82.09
702,500
Apr 21, 2026
84.19
84.31
82.81
82.96
81.82
921,600
Apr 20, 2026
84.55
84.73
84.06
84.59
83.43
1,091,800
Apr 17, 2026
85.40
86.06
85.19
85.19
84.02
932,900
Apr 16, 2026
84.45
84.45
83.79
83.97
82.81
2,921,700
Apr 15, 2026
83.82
83.99
83.60
83.90
82.75
553,300
Apr 14, 2026
83.82
84.20
83.69
83.96
82.80
1,154,500
Apr 13, 2026
82.07
83.23
81.86
83.19
82.05
1,064,700
Apr 10, 2026
83.13
83.21
82.46
82.81
81.67
800,100
Apr 9, 2026
82.14
83.09
81.79
82.54
81.40
1,737,200
Apr 8, 2026
83.34
83.37
82.41
82.94
81.80
1,826,300
Apr 7, 2026
79.44
79.83
78.41
79.71
78.61
2,877,200
Apr 6, 2026
79.27
79.97
79.14
79.79
78.69
1,317,000
Apr 2, 2026
78.14
79.41
77.78
78.99
77.90
2,111,700
Apr 1, 2026
79.61
80.31
79.41
79.68
78.58
3,864,000
Mar 31, 2026
77.17
78.42
76.66
78.41
77.33
4,507,600
Mar 30, 2026
76.57
76.71
75.68
76.08
75.03
3,785,400
Mar 27, 2026
76.52
76.91
75.79
75.97
74.92
3,708,600
Mar 26, 2026
77.66
78.15
76.95
76.99
75.93
5,592,900
Mar 25, 2026
78.62
78.87
78.07
78.43
77.35
1,595,400
Mar 24, 2026
76.71
77.76
76.59
77.12
76.06
1,685,700
Mar 23, 2026
77.30
78.56
76.81
77.56
76.49
1,762,300
Mar 20, 2026
77.72
77.85
75.45
75.92
74.88
1,773,500
Mar 19, 2026
76.99
78.78
76.86
78.34
77.26
2,111,200
Mar 18, 2026
79.38
79.59
78.43
78.51
77.43
1,188,000
Mar 17, 2026
79.51
79.71
79.14
79.28
78.19
949,100
Mar 16, 2026
78.60
79.31
78.49
79.13
78.04
1,219,100
Mar 13, 2026
78.99
79.20
77.72
77.83
76.76
1,478,900
Mar 12, 2026
79.39
79.43
78.65
79.01
77.92
1,736,000
Mar 11, 2026
80.34
80.78
79.84
80.40
79.29
1,792,400
Mar 10, 2026
81.04
82.05
80.55
80.65
79.54
2,829,800
Mar 9, 2026
79.22
80.81
78.47
80.46
79.35
3,168,700
Mar 6, 2026
80.21
81.14
79.93
80.86
79.75
2,559,900
Mar 5, 2026
81.91
82.11
80.53
81.31
80.19
3,018,600
Mar 4, 2026
81.88
82.63
81.57
82.48
81.35
3,408,900
Mar 3, 2026
81.05
82.06
80.04
81.69
80.57
5,695,600
Mar 2, 2026
84.26
84.67
83.96
84.24
83.08
5,311,200
Feb 27, 2026
85.75
86.13
85.67
85.72
84.54
3,319,500
Feb 26, 2026
85.51
85.73
85.06
85.65
84.47
1,096,700
Feb 25, 2026
85.31
85.70
85.18
85.65
84.47
543,300
Feb 24, 2026
84.56
85.10
84.56
84.90
83.73
3,075,700
Feb 23, 2026
85.30
85.38
84.62
84.79
83.62
966,200
Feb 20, 2026
84.64
85.41
84.30
85.31
84.14
1,117,900
Feb 19, 2026
84.49
84.78
84.34
84.75
83.58
989,100
Feb 18, 2026
85.05
85.37
84.65
84.83
83.66
1,155,100
Feb 17, 2026
84.36
85.04
83.97
84.93
83.76
1,035,900
Feb 13, 2026
84.69
85.01
84.21
84.84
83.67
831,700
Feb 12, 2026
85.65
85.83
84.71
85.05
83.88
1,615,900
Feb 11, 2026
85.56
85.68
84.96
85.35
84.18
1,419,700
Feb 10, 2026
85.26
85.48
85.12
85.12
83.95
1,928,800
Feb 9, 2026
83.88
84.64
83.66
84.47
83.31
1,084,600
Feb 6, 2026
82.43
83.26
82.36
83.23
82.09
1,325,900
Feb 5, 2026
81.91
82.24
81.51
81.54
80.42
1,454,600
Feb 4, 2026
83.12
83.16
82.30
82.64
81.50
1,326,800
Feb 3, 2026
82.01
82.42
81.73
82.39
81.26
1,372,500
Feb 2, 2026
81.67
82.03
81.54
81.83
80.70
1,960,100
Jan 30, 2026
82.41
82.52
81.59
81.77
80.65
4,520,900
Jan 29, 2026
83.33
83.43
82.15
83.17
82.03
734,800
Jan 28, 2026
82.91
83.05
82.38
82.83
81.69
838,200
Jan 27, 2026
83.07
83.66
83.01
83.47
82.32
947,100
Jan 26, 2026
82.63
82.72
82.33
82.33
81.20
765,600
Jan 23, 2026
81.46
82.11
81.31
82.04
80.91
1,239,600
Jan 22, 2026
81.49
81.79
81.38
81.59
80.47
1,579,700
Jan 21, 2026
80.27
80.96
80.00
80.81
79.70
1,126,000
Jan 20, 2026
80.09
80.34
79.69
79.87
78.77
1,796,600
Jan 16, 2026
80.89
80.99
80.62
80.83
79.72
1,123,400
Jan 15, 2026
80.53
80.68
80.32
80.46
79.35
866,300
Jan 14, 2026
80.17
80.33
79.94
80.26
79.16
1,177,000
Jan 13, 2026
80.18
80.18
79.71
79.81
78.71
1,410,000
Jan 12, 2026
80.50
80.65
80.35
80.60
79.49
512,200
Jan 9, 2026
80.03
80.38
79.92
80.28
79.18
777,200
Jan 8, 2026
79.44
79.74
79.35
79.71
78.61
509,200
Jan 7, 2026
79.66
79.79
79.43
79.60
78.50
795,600
Jan 6, 2026
79.23
79.37
79.06
79.27
78.18
895,300
Jan 5, 2026
78.29
79.17
78.24
79.16
78.07
773,000
Jan 2, 2026
78.26
78.35
77.74
78.21
77.13
1,981,100
Dec 31, 2025
77.69
77.77
77.41
77.53
76.46
931,900
Dec 30, 2025
78.09
78.18
77.86
77.88
76.81
627,600
Dec 29, 2025
77.99
78.03
77.69
78.00
76.93
546,700
Dec 26, 2025
77.93
77.97
77.68
77.93
76.86
445,500
Dec 24, 2025
77.84
77.99
77.81
77.94
76.87
489,600
Dec 23, 2025
77.71
77.85
77.61
77.75
76.68
602,300
Dec 22, 2025
76.95
77.27
76.90
77.20
76.14
1,350,700
Dec 19, 2025
76.86
77.10
76.78
76.80
75.74
1,137,300
Dec 18, 2025
76.64
76.91
76.31
76.48
75.43
1,250,300
Dec 17, 2025
76.22
76.55
75.88
75.90
74.86
725,300
Dec 16, 2025
1.497
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
76.60
76.78
76.26
76.44
75.39
920,500
Dec 15, 2025
78.32
78.46
77.96
78.15
75.60
772,600
Dec 12, 2025
78.14
78.29
77.55
77.82
75.28
1,204,000
Dec 11, 2025
77.91
78.25
77.83
78.11
75.56
1,285,100
Dec 10, 2025
77.16
77.94
77.10
77.81
75.27
1,097,900
Dec 9, 2025
77.13
77.42
77.04
77.05
74.53
1,086,100
Dec 8, 2025
77.64
77.64
77.16
77.28
74.76
548,800
Dec 5, 2025
77.50
77.67
77.24
77.44
74.91
443,800
Dec 4, 2025
77.53
77.57
77.16
77.29
74.77
641,700
Dec 3, 2025
76.77
77.28
76.64
77.23
74.71
828,300
Dec 2, 2025
76.90
76.90
76.57
76.82
74.31
637,400
Dec 1, 2025
77.14
77.29
76.90
76.92
74.41
936,000
Nov 28, 2025
77.17
77.50
77.00
77.47
74.94
678,700
Nov 26, 2025
76.24
76.95
76.19
76.75
74.24
467,300
Nov 25, 2025
75.31
76.12
75.26
76.06
73.58
591,800
Nov 24, 2025
74.66
75.15
74.59
75.02
72.57
1,106,900
Nov 21, 2025
74.19
74.84
73.94
74.74
72.30
691,700
Nov 20, 2025
74.73
74.97
73.46
73.48
71.08
785,100
Nov 19, 2025
74.57
74.90
74.15
74.40
71.97
954,600
Nov 18, 2025
74.52
74.82
74.18
74.58
72.15
896,700
Nov 17, 2025
75.93
76.20
75.23
75.51
73.04
632,000
Nov 14, 2025
75.90
76.52
75.84
76.35
73.86
924,100
Nov 13, 2025
76.87
77.08
76.26
76.33
73.84
1,084,500
Nov 12, 2025
76.67
76.99
76.64
76.90
74.39
850,500
Nov 11, 2025
76.28
76.66
76.28
76.49
73.99
915,500
Nov 10, 2025
76.15
76.44
75.97
76.39
73.90
478,500
Nov 7, 2025
75.01
75.57
74.82
75.56
73.09
767,800
Nov 6, 2025
75.43
75.64
75.00
75.22
72.76
874,400
Nov 5, 2025
75.56
75.73
75.38
75.59
73.12
1,220,600
Nov 4, 2025
75.67
75.86
75.38
75.42
72.96
827,300
Nov 3, 2025
76.26
76.26
75.98
76.12
73.63
3,984,200
Oct 31, 2025
76.53
76.53
75.99
76.21
73.72
7,474,800
