Schwab Intl Equity ETF (NY: SCHF )

28.73 -0.29 (-1.00%)
Streaming Delayed Price Updated: 12:02 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 29.21 29.36 28.98 29.02 8,073,884 -0.49(-1.66%)
Oct 05, 2022 29.35 29.68 29.18 29.51 8,154,861 -0.37(-1.24%)
Oct 04, 2022 29.46 29.89 29.45 29.88 8,689,478 +1.17(+4.08%)
Oct 03, 2022 28.42 28.84 28.32 28.71 11,089,194 +0.58(+2.06%)
Sep 30, 2022 28.15 28.50 28.08 28.13 12,270,369 -0.15(-0.53%)
Sep 29, 2022 28.27 28.29 27.89 28.28 13,885,020 -0.36(-1.26%)
Sep 28, 2022 27.98 28.70 27.87 28.64 13,878,104 +0.63(+2.25%)
Sep 27, 2022 28.32 28.44 27.83 28.01 13,507,657 -0.15(-0.53%)
Sep 26, 2022 28.32 28.55 28.02 28.16 14,709,828 -0.45(-1.57%)
Sep 23, 2022 28.90 28.91 28.39 28.61 16,886,016 -0.96(-3.25%)
Sep 22, 2022 29.74 29.81 29.42 29.57 17,657,816 -0.08(-0.27%)
Sep 21, 2022 30.05 30.28 29.64 29.65 7,768,536 -0.41(-1.36%)
Sep 20, 2022 30.17 30.19 29.87 30.06 10,572,162 -0.51(-1.67%)
Sep 19, 2022 30.11 30.58 30.08 30.57 6,253,725 +0.13(+0.43%)
Sep 16, 2022 30.38 30.55 30.27 30.44 7,509,665 -0.20(-0.65%)
Sep 15, 2022 30.68 30.93 30.57 30.64 6,254,083 -0.29(-0.94%)
Sep 14, 2022 30.91 31.04 30.74 30.93 6,524,598 +0.14(+0.45%)
Sep 13, 2022 31.29 31.45 30.76 30.79 5,796,284 -1.10(-3.45%)
Sep 12, 2022 31.85 32.02 31.80 31.89 6,879,366 +0.42(+1.33%)
Sep 09, 2022 31.22 31.48 31.22 31.47 5,687,501 +0.78(+2.54%)
Sep 08, 2022 30.30 30.73 30.29 30.69 9,500,014 +0.05(+0.16%)
Sep 07, 2022 30.16 30.67 30.14 30.64 14,119,334 +0.23(+0.76%)
Sep 06, 2022 30.62 30.68 30.31 30.41 11,046,577 -0.11(-0.36%)
Sep 02, 2022 30.95 31.18 30.44 30.52 9,003,206 -0.21(-0.68%)
Sep 01, 2022 30.71 30.74 30.39 30.73 18,195,252 -0.40(-1.28%)
Aug 31, 2022 31.35 31.45 31.11 31.13 7,539,222 -0.20(-0.64%)
Aug 30, 2022 31.79 31.80 31.25 31.33 8,803,328 -0.27(-0.85%)
Aug 29, 2022 31.54 31.71 31.48 31.60 7,469,095 -0.07(-0.22%)
Aug 26, 2022 32.53 32.55 31.65 31.67 4,946,082 -0.83(-2.55%)
Aug 25, 2022 32.20 32.51 32.18 32.50 3,300,416 +0.36(+1.12%)
Aug 24, 2022 31.97 32.23 31.94 32.14 3,677,377 +0.04(+0.12%)
Aug 23, 2022 31.99 32.33 31.95 32.10 4,298,818 +0.04(+0.12%)
Aug 22, 2022 32.22 32.23 31.98 32.06 5,000,682 -0.53(-1.63%)
Aug 19, 2022 32.75 32.76 32.51 32.59 5,360,333 -0.46(-1.39%)
Aug 18, 2022 33.14 33.14 32.94 33.05 4,009,276 -0.10(-0.30%)
Aug 17, 2022 33.12 33.33 32.97 33.15 4,436,106 -0.28(-0.84%)
Aug 16, 2022 33.24 33.48 33.21 33.43 3,688,444 +0.03(+0.09%)
Aug 15, 2022 33.31 33.43 33.25 33.40 5,443,494 -0.21(-0.62%)
Aug 12, 2022 33.39 33.62 33.31 33.61 2,686,760 +0.25(+0.75%)
Aug 11, 2022 33.49 33.62 33.30 33.36 3,640,364 +0.01(+0.03%)
Aug 10, 2022 33.28 33.45 33.15 33.35 3,819,499 +0.73(+2.24%)
Aug 09, 2022 32.79 32.82 32.55 32.62 4,417,729 -0.18(-0.55%)
Aug 08, 2022 32.97 33.06 32.73 32.80 8,191,869 +0.10(+0.31%)
Aug 05, 2022 32.54 32.73 32.47 32.70 5,147,065 -0.22(-0.67%)
Aug 04, 2022 32.79 32.97 32.78 32.92 3,922,254 +0.15(+0.46%)
Aug 03, 2022 32.71 32.83 32.52 32.77 3,033,837 +0.21(+0.64%)
Aug 02, 2022 32.82 32.91 32.56 32.56 4,820,608 -0.49(-1.48%)
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.