Schwab Intl Equity ETF (NY: SCHF )

40.12 -0.10 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.47 28.47 28.33 28.45 2,769,321 -0.10(-0.33%)
Oct 30, 2019 28.41 28.55 28.28 28.55 2,633,665 +0.11(+0.40%)
Oct 29, 2019 28.33 28.45 28.33 28.44 2,674,334 -0.03(-0.09%)
Oct 28, 2019 28.38 28.47 28.38 28.46 3,129,156 +0.14(+0.49%)
Oct 25, 2019 28.22 28.36 28.22 28.32 2,744,994 +0.01(+0.03%)
Oct 24, 2019 28.36 28.36 28.25 28.32 3,065,924 +0.07(+0.24%)
Oct 23, 2019 28.16 28.26 28.15 28.25 3,097,734 +0.10(+0.37%)
Oct 22, 2019 28.19 28.30 28.12 28.14 3,336,465 -0.05(-0.18%)
Oct 21, 2019 28.19 28.21 28.16 28.19 2,775,338 +0.18(+0.65%)
Oct 18, 2019 27.99 28.06 27.91 28.01 2,148,507 -0.03(-0.09%)
Oct 17, 2019 28.10 28.12 27.96 28.04 1,990,358 +0.06(+0.22%)
Oct 16, 2019 27.90 28.02 27.89 27.98 4,258,913 +0.04(+0.16%)
Oct 15, 2019 27.73 28.01 27.72 27.93 4,122,439 +0.30(+1.10%)
Oct 14, 2019 27.60 27.67 27.59 27.63 1,777,326 -0.10(-0.34%)
Oct 11, 2019 27.67 27.85 27.65 27.73 3,310,184 +0.45(+1.65%)
Oct 10, 2019 27.09 27.29 27.07 27.28 2,921,283 +0.18(+0.67%)
Oct 09, 2019 27.05 27.14 27.01 27.09 2,344,727 +0.21(+0.77%)
Oct 08, 2019 27.00 27.02 26.87 26.89 3,874,863 -0.27(-0.99%)
Oct 07, 2019 27.12 27.26 27.12 27.15 3,755,660 -0.03(-0.10%)
Oct 04, 2019 26.96 27.18 26.96 27.18 2,536,426 +0.23(+0.84%)
Oct 03, 2019 26.77 26.96 26.67 26.96 5,587,994 +0.16(+0.58%)
Oct 02, 2019 26.97 27.00 26.71 26.80 4,712,842 -0.52(-1.90%)
Oct 01, 2019 27.52 27.54 27.28 27.32 4,130,143 -0.27(-0.97%)
Sep 30, 2019 27.49 27.61 27.49 27.59 2,781,518 +0.08(+0.28%)
Sep 27, 2019 27.58 27.64 27.43 27.51 2,283,280 -0.10(-0.38%)
Sep 26, 2019 27.63 27.66 27.55 27.61 3,360,372 +0.09(+0.31%)
Sep 25, 2019 27.43 27.55 27.35 27.53 3,799,738 -0.09(-0.31%)
Sep 24, 2019 27.74 27.78 27.56 27.61 4,152,182 -0.08(-0.28%)
Sep 23, 2019 27.57 27.70 27.56 27.69 1,915,781 -0.04(-0.16%)
Sep 20, 2019 27.86 27.88 27.72 27.73 2,121,599 -0.08(-0.28%)
Sep 19, 2019 27.85 27.91 27.80 27.81 1,397,496 +0.10(+0.37%)
Sep 18, 2019 27.69 27.75 27.55 27.71 1,720,441 -0.05(-0.19%)
Sep 17, 2019 27.58 27.77 27.57 27.76 2,060,124 +0.10(+0.38%)
Sep 16, 2019 27.72 27.73 27.64 27.66 1,922,515 -0.21(-0.75%)
Sep 13, 2019 27.85 27.94 27.83 27.86 2,173,914 +0.16(+0.56%)
Sep 12, 2019 27.59 27.77 27.56 27.71 2,363,801 +0.15(+0.53%)
Sep 11, 2019 27.47 27.57 27.47 27.56 1,695,498 +0.16(+0.60%)
Sep 10, 2019 27.30 27.43 27.26 27.40 2,210,258 +0.07(+0.25%)
Sep 09, 2019 27.35 27.37 27.29 27.33 2,160,181 +0.04(+0.16%)
Sep 06, 2019 27.27 27.33 27.24 27.28 2,122,869 +0.09(+0.32%)
Sep 05, 2019 27.21 27.28 27.17 27.20 2,026,835 +0.19(+0.71%)
Sep 04, 2019 26.91 27.01 26.89 27.01 2,726,881 +0.37(+1.40%)
Sep 03, 2019 26.57 26.64 26.51 26.64 4,178,921 -0.10(-0.36%)
Aug 30, 2019 26.80 26.81 26.60 26.73 3,138,341 +0.13(+0.49%)
Aug 29, 2019 26.61 26.65 26.53 26.60 2,155,358 +0.21(+0.79%)
Aug 28, 2019 26.31 26.46 26.25 26.39 2,662,393 +0.03(+0.10%)
Aug 27, 2019 26.50 26.54 26.37 26.37 2,297,744 -0.01(-0.03%)
Aug 26, 2019 26.44 26.44 26.29 26.38 3,402,017 +0.18(+0.69%)
Aug 23, 2019 26.44 26.61 26.16 26.19 4,456,386 -0.32(-1.21%)
Aug 22, 2019 26.56 26.60 26.41 26.51 3,085,843 -0.08(-0.29%)
Aug 21, 2019 26.65 26.66 26.56 26.59 2,520,807 +0.22(+0.82%)
Aug 20, 2019 26.44 26.46 26.34 26.38 2,724,143 -0.08(-0.29%)
Aug 19, 2019 26.52 26.54 26.44 26.45 11,425,523 +0.13(+0.49%)
Aug 16, 2019 26.14 26.33 26.12 26.32 4,097,570 +0.32(+1.23%)
Aug 15, 2019 25.99 26.06 25.88 26.00 10,954,274 +0.06(+0.23%)
Aug 14, 2019 26.15 26.18 25.92 25.94 9,135,465 -0.68(-2.54%)
Aug 13, 2019 26.31 26.69 26.29 26.62 4,458,957 +0.23(+0.89%)
Aug 12, 2019 26.50 26.56 26.34 26.38 2,868,866 -0.23(-0.88%)
Aug 09, 2019 26.70 26.72 26.53 26.62 4,657,563 -0.17(-0.65%)
Aug 08, 2019 26.59 26.83 26.57 26.79 4,128,668 +0.27(+1.01%)
Aug 07, 2019 26.28 26.55 26.18 26.52 4,910,175 +0.13(+0.49%)
Aug 06, 2019 26.42 26.45 26.20 26.39 8,264,933 +0.16(+0.63%)
Aug 05, 2019 26.50 26.50 26.09 26.23 9,106,875 -0.68(-2.51%)
Aug 02, 2019 26.99 27.02 26.77 26.90 4,771,086 -0.19(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.