Schwab Intl Equity ETF (NY: SCHF )

33.85 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 33.57 33.93 33.55 33.85 4,219,307 -0.02(-0.06%)
Dec 01, 2022 33.96 34.02 33.71 33.87 9,090,365 +0.29(+0.86%)
Nov 30, 2022 33.28 33.70 32.94 33.58 7,223,233 +0.59(+1.79%)
Nov 29, 2022 32.98 33.17 32.91 32.99 2,862,598 +0.09(+0.27%)
Nov 28, 2022 33.17 33.30 32.87 32.90 2,859,052 -0.44(-1.32%)
Nov 25, 2022 33.23 33.41 33.22 33.34 1,131,659 +0.15(+0.45%)
Nov 23, 2022 32.89 33.23 32.89 33.19 3,471,651 +0.34(+1.04%)
Nov 22, 2022 32.58 32.85 32.52 32.85 3,755,869 +0.48(+1.48%)
Nov 21, 2022 32.35 32.42 32.21 32.37 5,672,427 -0.26(-0.80%)
Nov 18, 2022 32.69 32.70 32.52 32.63 4,218,551 +0.05(+0.15%)
Nov 17, 2022 32.19 32.58 32.16 32.58 5,644,003 -0.02(-0.06%)
Nov 16, 2022 32.69 32.77 32.51 32.60 7,412,365 -0.11(-0.34%)
Nov 15, 2022 33.03 33.05 32.42 32.71 6,258,671 +0.22(+0.68%)
Nov 14, 2022 32.58 32.77 32.49 32.49 4,675,615 -0.37(-1.13%)
Nov 11, 2022 32.53 32.91 32.43 32.86 3,928,563 +0.64(+1.99%)
Nov 10, 2022 31.78 32.23 31.62 32.22 7,901,669 +1.66(+5.43%)
Nov 09, 2022 30.80 31.00 30.54 30.56 6,137,509 -0.43(-1.39%)
Nov 08, 2022 30.82 31.17 30.77 30.99 4,028,992 +0.37(+1.21%)
Nov 07, 2022 30.65 30.74 30.49 30.62 5,774,859 +0.12(+0.39%)
Nov 04, 2022 30.26 30.55 30.06 30.50 11,280,664 +1.11(+3.78%)
Nov 03, 2022 29.21 29.52 29.18 29.39 8,754,078 -0.22(-0.74%)
Nov 02, 2022 30.11 29.61 29.61 9,132,201 -0.45(-1.50%)
Nov 01, 2022 30.42 30.42 29.93 30.06 9,320,228 +0.27(+0.91%)
Oct 31, 2022 29.76 29.87 29.70 29.79 14,867,831 -0.24(-0.80%)
Oct 28, 2022 29.74 30.05 29.66 30.03 12,643,334 +0.25(+0.84%)
Oct 27, 2022 29.93 30.20 29.77 29.78 10,479,479 -0.25(-0.83%)
Oct 26, 2022 29.76 30.24 29.74 30.03 6,196,281 +0.30(+1.01%)
Oct 25, 2022 29.29 29.75 29.29 29.73 4,294,055 +0.62(+2.13%)
Oct 24, 2022 29.02 29.22 28.85 29.11 8,813,702 -0.01(-0.03%)
Oct 21, 2022 28.37 29.15 28.26 29.12 10,753,885 +0.52(+1.82%)
Oct 20, 2022 28.72 29.05 28.54 28.60 6,174,389 -0.06(-0.21%)
Oct 19, 2022 28.75 28.87 28.49 28.66 5,616,632 -0.35(-1.21%)
Oct 18, 2022 29.23 29.27 28.80 29.01 6,435,660 +0.18(+0.62%)
Oct 17, 2022 28.74 28.95 28.72 28.83 11,977,057 +0.71(+2.52%)
Oct 14, 2022 28.73 28.81 28.09 28.12 8,846,807 -0.45(-1.58%)
Oct 13, 2022 27.50 28.69 27.40 28.57 12,187,915 +0.57(+2.04%)
Oct 12, 2022 28.02 28.15 27.92 28.00 6,933,994 -0.07(-0.25%)
Oct 11, 2022 28.20 28.51 27.98 28.07 9,227,953 -0.29(-1.02%)
Oct 10, 2022 28.52 28.56 28.22 28.36 9,616,688 -0.19(-0.67%)
Oct 07, 2022 28.90 28.92 28.45 28.55 6,827,842 -0.47(-1.62%)
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%)
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.