Schwab International Small-Cap Equity ETF (SCHC)
NYSEARCA: SCHC · Real-Time Price · USD
36.16
-0.43 (-1.18%)
At close: Mar 28, 2025, 4:00 PM
36.10
-0.06 (-0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SCHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.42 | 36.57 | 36.15 | 36.16 | 36.16 | -1.18% | 274,241 |
| Mar 27, 2025 | 36.49 | 36.67 | 36.40 | 36.59 | 36.59 | -0.03% | 266,439 |
| Mar 26, 2025 | 36.86 | 36.98 | 36.51 | 36.60 | 36.60 | -1.08% | 359,447 |
| Mar 25, 2025 | 36.99 | 37.06 | 36.90 | 37.00 | 37.00 | 0.57% | 333,548 |
| Mar 24, 2025 | 36.75 | 36.88 | 36.66 | 36.79 | 36.79 | 0.16% | 544,186 |
| Mar 21, 2025 | 36.66 | 36.78 | 36.52 | 36.73 | 36.73 | -0.49% | 446,505 |
| Mar 20, 2025 | 36.67 | 36.97 | 36.67 | 36.91 | 36.91 | -0.83% | 319,581 |
| Mar 19, 2025 | 36.96 | 37.33 | 36.91 | 37.22 | 37.22 | 0.38% | 391,666 |
| Mar 18, 2025 | 37.04 | 37.08 | 36.86 | 37.08 | 37.08 | -0.08% | 574,069 |
| Mar 17, 2025 | 36.75 | 37.14 | 36.73 | 37.11 | 37.11 | 1.28% | 759,198 |
| Mar 14, 2025 | 36.37 | 36.65 | 36.24 | 36.64 | 36.64 | 2.12% | 852,279 |
| Mar 13, 2025 | 35.98 | 36.05 | 35.75 | 35.88 | 35.88 | -0.58% | 458,813 |
| Mar 12, 2025 | 36.09 | 36.19 | 35.89 | 36.09 | 36.09 | 0.78% | 1,356,388 |
| Mar 11, 2025 | 35.87 | 35.99 | 35.52 | 35.81 | 35.81 | 0.03% | 2,147,454 |
| Mar 10, 2025 | 36.09 | 36.20 | 35.55 | 35.80 | 35.80 | -2.43% | 363,910 |
| Mar 7, 2025 | 36.30 | 36.71 | 36.21 | 36.69 | 36.69 | 1.24% | 340,876 |
| Mar 6, 2025 | 36.41 | 36.64 | 36.18 | 36.24 | 36.24 | -0.60% | 396,010 |
| Mar 5, 2025 | 36.06 | 36.58 | 36.06 | 36.46 | 36.46 | 2.36% | 389,751 |
| Mar 4, 2025 | 35.41 | 35.92 | 35.02 | 35.62 | 35.62 | -0.42% | 616,557 |
| Mar 3, 2025 | 36.18 | 36.25 | 35.56 | 35.77 | 35.77 | 0.42% | 449,493 |
| Feb 28, 2025 | 35.59 | 35.70 | 35.33 | 35.62 | 35.62 | -0.39% | 452,827 |
| Feb 27, 2025 | 36.17 | 36.19 | 35.71 | 35.76 | 35.76 | -1.27% | 296,139 |
| Feb 26, 2025 | 36.26 | 36.51 | 36.13 | 36.22 | 36.22 | -0.19% | 414,891 |
| Feb 25, 2025 | 36.38 | 36.49 | 36.05 | 36.29 | 36.29 | 0.39% | 370,400 |
| Feb 24, 2025 | 36.29 | 36.35 | 36.08 | 36.15 | 36.15 | -0.08% | 392,231 |
| Feb 21, 2025 | 36.60 | 36.60 | 36.08 | 36.18 | 36.18 | -1.01% | 373,110 |
| Feb 20, 2025 | 36.50 | 36.63 | 36.36 | 36.55 | 36.55 | 0.38% | 326,985 |
| Feb 19, 2025 | 36.40 | 36.43 | 36.22 | 36.41 | 36.41 | -0.60% | 247,960 |
| Feb 18, 2025 | 36.59 | 36.75 | 36.55 | 36.63 | 36.63 | 0.47% | 826,742 |
| Feb 14, 2025 | 36.60 | 36.65 | 36.42 | 36.46 | 36.46 | 0.16% | 195,057 |
| Feb 13, 2025 | 36.11 | 36.40 | 36.05 | 36.40 | 36.40 | 1.11% | 517,124 |
| Feb 12, 2025 | 35.66 | 36.08 | 35.57 | 36.00 | 36.00 | -0.03% | 365,245 |
| Feb 11, 2025 | 35.87 | 36.06 | 35.82 | 36.01 | 36.01 | 0.08% | 328,689 |
| Feb 10, 2025 | 35.88 | 35.99 | 35.88 | 35.98 | 35.98 | 0.84% | 414,676 |
| Feb 7, 2025 | 35.96 | 36.04 | 35.61 | 35.68 | 35.68 | -0.61% | 325,266 |
| Feb 6, 2025 | 35.90 | 35.94 | 35.81 | 35.90 | 35.90 | 0.34% | 373,183 |
| Feb 5, 2025 | 35.55 | 35.82 | 35.55 | 35.78 | 35.78 | 1.16% | 304,740 |
| Feb 4, 2025 | 35.06 | 35.38 | 35.05 | 35.37 | 35.37 | 1.52% | 381,317 |
| Feb 3, 2025 | 34.56 | 35.00 | 34.34 | 34.84 | 34.84 | -1.22% | 464,048 |
| Jan 31, 2025 | 35.53 | 35.73 | 35.21 | 35.27 | 35.27 | -0.79% | 415,819 |
| Jan 30, 2025 | 35.61 | 35.77 | 35.41 | 35.55 | 35.55 | 1.17% | 260,559 |
| Jan 29, 2025 | 35.12 | 35.25 | 35.01 | 35.14 | 35.14 | - | 303,291 |
| Jan 28, 2025 | 35.19 | 35.19 | 34.99 | 35.14 | 35.14 | -0.17% | 283,095 |
| Jan 27, 2025 | 35.16 | 35.22 | 35.02 | 35.20 | 35.20 | -0.31% | 273,384 |
| Jan 24, 2025 | 35.34 | 35.49 | 35.27 | 35.31 | 35.31 | 0.46% | 209,385 |
| Jan 23, 2025 | 34.99 | 35.22 | 34.93 | 35.15 | 35.15 | 0.46% | 765,042 |
| Jan 22, 2025 | 35.19 | 35.19 | 34.99 | 34.99 | 34.99 | -0.46% | 355,562 |
| Jan 21, 2025 | 34.91 | 35.22 | 34.84 | 35.15 | 35.15 | 2.06% | 638,079 |
| Jan 17, 2025 | 34.44 | 34.60 | 34.37 | 34.44 | 34.44 | 0.50% | 300,889 |
| Jan 16, 2025 | 34.20 | 34.45 | 34.12 | 34.27 | 34.27 | 0.23% | 753,549 |