Schwab International Small-Cap Equity ETF (SCHC)
NYSEARCA: SCHC · Real-Time Price · USD
42.71
-0.31 (-0.72%)
Jul 11, 2025, 10:32 AM - Market open

SCHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 42.84 43.07 42.76 43.02 43.02 0.21% 199,267
Jul 9, 2025 42.81 42.95 42.70 42.93 42.93 0.80% 438,972
Jul 8, 2025 42.53 42.68 42.40 42.59 42.59 0.73% 203,921
Jul 7, 2025 42.52 42.60 42.16 42.28 42.28 -1.21% 548,922
Jul 3, 2025 42.66 42.87 42.64 42.80 42.80 0.28% 160,978
Jul 2, 2025 42.35 42.70 42.27 42.68 42.68 0.54% 248,347
Jul 1, 2025 42.51 42.63 42.40 42.45 42.45 -0.33% 769,915
Jun 30, 2025 42.36 42.62 42.24 42.59 42.59 0.78% 483,385
Jun 27, 2025 42.22 42.43 42.02 42.26 42.26 0.28% 286,860
Jun 26, 2025 41.93 42.18 41.87 42.14 42.14 1.52% 177,474
Jun 25, 2025 41.42 41.56 41.37 41.51 41.51 -0.36% 221,472
Jun 24, 2025 41.53 41.79 41.39 41.66 41.57 1.02% 693,040
Jun 23, 2025 40.68 41.28 40.68 41.24 41.15 0.83% 530,080
Jun 20, 2025 41.43 41.43 40.90 40.90 40.81 -0.54% 363,485
Jun 18, 2025 41.17 41.38 41.09 41.12 41.03 0.05% 220,128
Jun 17, 2025 41.37 41.45 41.06 41.10 41.01 -0.94% 569,774
Jun 16, 2025 41.56 41.74 41.47 41.49 41.40 0.90% 605,951
Jun 13, 2025 41.07 41.39 41.07 41.12 41.03 -1.20% 212,948
Jun 12, 2025 41.49 41.68 41.49 41.62 41.53 0.73% 155,840
Jun 11, 2025 41.30 41.45 41.22 41.32 41.23 0.39% 379,232
Jun 10, 2025 41.15 41.30 41.02 41.16 41.07 0.34% 247,696
Jun 9, 2025 41.02 41.19 40.94 41.02 40.93 0.20% 252,695
Jun 6, 2025 40.93 40.99 40.81 40.94 40.85 0.10% 167,564
Jun 5, 2025 41.02 41.16 40.87 40.90 40.81 - 505,417
Jun 4, 2025 40.72 40.99 40.72 40.90 40.81 0.79% 784,971
Jun 3, 2025 40.51 40.60 40.42 40.58 40.49 -0.59% 219,058
Jun 2, 2025 40.47 40.86 40.43 40.82 40.73 1.52% 893,092
May 30, 2025 40.22 40.30 39.98 40.21 40.12 -0.10% 194,496
May 29, 2025 40.38 40.38 40.04 40.25 40.16 0.40% 732,394
May 28, 2025 40.16 40.21 40.03 40.09 40.00 -0.47% 199,972
May 27, 2025 40.28 40.37 40.21 40.28 40.19 1.21% 312,491
May 23, 2025 39.31 39.86 39.27 39.80 39.71 1.04% 208,029
May 22, 2025 39.42 39.58 39.07 39.39 39.30 -0.35% 244,967
May 21, 2025 39.78 39.94 39.49 39.53 39.44 -0.38% 272,438
May 20, 2025 39.56 39.72 39.47 39.68 39.59 0.35% 235,782
May 19, 2025 39.20 39.54 39.20 39.54 39.45 0.61% 360,550
May 16, 2025 39.21 39.30 38.99 39.30 39.21 0.33% 340,105
May 15, 2025 38.96 39.19 38.84 39.17 39.08 0.98% 231,251
May 14, 2025 39.08 39.10 38.71 38.79 38.70 -0.41% 326,107
May 13, 2025 38.79 39.03 38.74 38.95 38.86 0.57% 327,059
May 12, 2025 38.91 38.91 38.57 38.73 38.64 0.08% 469,901
May 9, 2025 38.70 38.79 38.58 38.70 38.61 0.65% 174,754
May 8, 2025 38.53 38.71 38.42 38.45 38.36 0.23% 246,891
May 7, 2025 38.43 38.54 38.22 38.36 38.27 -0.44% 221,334
May 6, 2025 38.28 38.58 38.26 38.53 38.44 0.57% 333,223
May 5, 2025 38.35 38.55 38.24 38.31 38.22 0.08% 264,520
May 2, 2025 38.28 38.46 38.13 38.28 38.19 1.81% 339,393
May 1, 2025 37.73 37.85 37.54 37.60 37.52 -0.61% 688,778
Apr 30, 2025 37.57 37.97 37.39 37.83 37.75 0.08% 214,803
Apr 29, 2025 37.72 37.90 37.64 37.80 37.72 0.13% 239,433