Schwab Intl Equity ETF (NY: SCHF )

40.85 +0.73 (+1.83%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.43 19.43 19.18 19.30 291,042 +0.07(+0.35%)
Oct 26, 2012 19.24 19.23 19.23 19.23 193,707 -0.02(-0.12%)
Oct 25, 2012 19.39 19.39 19.20 19.25 103,850 +0.12(+0.62%)
Oct 24, 2012 19.22 19.27 19.11 19.14 113,186 +0.00(+0.00%)
Oct 23, 2012 19.18 19.18 19.03 19.14 223,128 -0.26(-1.33%)
Oct 19, 2012 19.59 19.62 19.36 19.39 250,670 -0.27(-1.39%)
Oct 18, 2012 19.68 19.77 19.60 19.67 220,980 -0.05(-0.26%)
Oct 17, 2012 19.60 19.73 19.59 19.72 1,377,469 +0.21(+1.10%)
Oct 16, 2012 19.37 19.55 19.33 19.51 182,754 +0.25(+1.30%)
Oct 15, 2012 19.14 19.25 19.08 19.25 151,930 +0.17(+0.90%)
Oct 12, 2012 19.17 19.19 19.00 19.08 192,160 -0.01(-0.05%)
Oct 11, 2012 19.14 19.22 19.06 19.09 118,755 +0.15(+0.77%)
Oct 10, 2012 19.09 19.09 18.94 18.95 283,253 -0.14(-0.73%)
Oct 09, 2012 19.24 19.25 19.05 19.08 155,003 -0.25(-1.30%)
Oct 08, 2012 19.36 19.39 19.28 19.34 151,707 -0.10(-0.49%)
Oct 05, 2012 19.55 19.63 19.39 19.43 145,130 +0.01(+0.08%)
Oct 04, 2012 19.30 19.44 19.26 19.42 163,905 +0.26(+1.35%)
Oct 03, 2012 19.28 19.28 19.11 19.16 523,702 -0.13(-0.65%)
Oct 02, 2012 19.42 19.42 19.21 19.28 222,398 +0.06(+0.31%)
Oct 01, 2012 19.26 19.36 19.17 19.22 226,798 +0.18(+0.93%)
Sep 28, 2012 19.22 19.22 19.00 19.05 173,149 -0.35(-1.79%)
Sep 27, 2012 19.29 19.43 19.19 19.39 114,386 +0.27(+1.43%)
Sep 26, 2012 19.21 19.22 19.05 19.12 133,706 -0.18(-0.94%)
Sep 25, 2012 19.56 19.59 19.28 19.30 349,776 -0.16(-0.81%)
Sep 24, 2012 19.40 19.58 19.37 19.46 193,289 -0.10(-0.49%)
Sep 21, 2012 19.67 19.67 19.54 19.56 188,854 +0.04(+0.23%)
Sep 20, 2012 19.44 19.52 19.33 19.51 166,641 -0.13(-0.64%)
Sep 19, 2012 19.63 19.70 19.53 19.64 1,056,266 +0.08(+0.42%)
Sep 18, 2012 19.58 19.65 19.51 19.56 101,942 -0.08(-0.41%)
Sep 17, 2012 19.73 19.77 19.59 19.64 166,734 -0.13(-0.63%)
Sep 14, 2012 19.73 19.89 19.70 19.76 346,928 +0.21(+1.06%)
Sep 13, 2012 19.22 19.62 19.15 19.56 105,924 +0.35(+1.82%)
Sep 12, 2012 19.22 19.28 19.14 19.21 129,215 +0.09(+0.48%)
Sep 11, 2012 19.08 19.17 19.03 19.11 130,900 +0.18(+0.97%)
Sep 10, 2012 19.11 19.11 18.93 18.93 416,088 -0.17(-0.89%)
Sep 07, 2012 19.00 19.10 18.99 19.10 177,577 +0.27(+1.45%)
Sep 06, 2012 18.49 18.85 18.49 18.83 509,401 +0.46(+2.49%)
Sep 05, 2012 18.41 18.43 18.33 18.37 165,697 -0.05(-0.28%)
Sep 04, 2012 18.52 18.52 18.34 18.42 163,749 -0.10(-0.51%)
Aug 31, 2012 18.55 18.61 18.40 18.52 389,995 +0.21(+1.17%)
Aug 30, 2012 18.49 18.49 18.30 18.30 142,855 -0.27(-1.43%)
Aug 29, 2012 18.63 18.63 18.54 18.57 141,579 -0.06(-0.32%)
Aug 27, 2012 18.66 18.69 18.61 18.63 184,061 -0.01(-0.04%)
Aug 24, 2012 18.53 18.71 18.48 18.63 69,632 +0.00(+0.00%)
Aug 23, 2012 18.68 18.72 18.59 18.63 134,457 -0.10(-0.51%)
Aug 22, 2012 18.61 18.77 18.59 18.73 110,707 -0.01(-0.08%)
Aug 21, 2012 18.80 18.89 18.71 18.75 197,961 +0.07(+0.36%)
Aug 20, 2012 18.71 18.71 18.55 18.68 212,016 -0.01(-0.04%)
Aug 17, 2012 18.68 18.69 18.57 18.69 491,528 +0.05(+0.28%)
Aug 16, 2012 18.50 18.66 18.46 18.63 142,479 +0.23(+1.24%)
Aug 15, 2012 18.41 18.44 18.38 18.41 148,914 -0.03(-0.16%)
Aug 14, 2012 18.44 18.51 18.41 18.44 139,959 +0.02(+0.12%)
Aug 13, 2012 18.45 18.50 18.36 18.41 101,339 -0.10(-0.52%)
Aug 10, 2012 18.29 18.51 18.27 18.51 88,210 +0.07(+0.40%)
Aug 09, 2012 18.37 18.48 18.37 18.44 123,420 +0.02(+0.10%)
Aug 08, 2012 18.35 18.45 18.32 18.42 118,630 -0.00(-0.02%)
Aug 07, 2012 18.34 18.49 18.34 18.42 375,343 +0.18(+0.97%)
Aug 06, 2012 18.19 18.32 18.19 18.24 390,497 +0.11(+0.61%)
Aug 03, 2012 18.02 18.21 17.99 18.13 209,069 +0.52(+2.93%)
Aug 02, 2012 17.71 17.81 17.51 17.62 243,240 -0.26(-1.44%)
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.