Schwab International Small-Cap Equity ETF (SCHC)
NYSEARCA: SCHC · Real-Time Price · USD
50.24
+0.65 (1.31%)
At close: May 5, 2026, 4:00 PM EDT
50.23
-0.01 (-0.02%)
After-hours: May 5, 2026, 8:00 PM EDT
SCHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 50.08 | 50.29 | 50.01 | 50.21 | - | 1.25% | 268,037 |
| May 4, 2026 | 49.92 | 50.16 | 49.38 | 49.59 | 49.59 | -0.90% | 372,880 |
| May 1, 2026 | 50.10 | 50.48 | 50.01 | 50.04 | 50.04 | -0.20% | 613,277 |
| Apr 30, 2026 | 49.77 | 50.22 | 49.58 | 50.14 | 50.14 | 2.31% | 464,855 |
| Apr 29, 2026 | 49.46 | 49.46 | 48.79 | 49.01 | 49.01 | -1.03% | 281,879 |
| Apr 28, 2026 | 49.65 | 49.76 | 49.34 | 49.52 | 49.52 | -0.56% | 231,817 |
| Apr 27, 2026 | 50.04 | 50.06 | 49.79 | 49.80 | 49.80 | -0.10% | 445,421 |
| Apr 24, 2026 | 49.64 | 49.90 | 49.53 | 49.85 | 49.85 | 0.77% | 198,382 |
| Apr 23, 2026 | 49.88 | 49.97 | 48.95 | 49.47 | 49.47 | -1.24% | 303,262 |
| Apr 22, 2026 | 50.05 | 50.17 | 49.87 | 50.09 | 50.09 | 1.09% | 256,580 |
| Apr 21, 2026 | 50.45 | 50.57 | 49.54 | 49.55 | 49.55 | -2.17% | 303,309 |
| Apr 20, 2026 | 50.59 | 50.74 | 50.40 | 50.65 | 50.65 | -0.69% | 546,798 |
| Apr 17, 2026 | 51.03 | 51.50 | 50.96 | 51.00 | 51.00 | 1.63% | 361,815 |
| Apr 16, 2026 | 50.32 | 50.40 | 50.02 | 50.18 | 50.18 | 0.20% | 318,044 |
| Apr 15, 2026 | 50.15 | 50.17 | 49.93 | 50.08 | 50.08 | -0.10% | 325,913 |
| Apr 14, 2026 | 49.94 | 50.26 | 49.94 | 50.13 | 50.13 | 1.05% | 221,774 |
| Apr 13, 2026 | 48.81 | 49.67 | 48.46 | 49.61 | 49.61 | 0.94% | 399,356 |
| Apr 10, 2026 | 49.30 | 49.47 | 49.00 | 49.15 | 49.15 | 0.20% | 352,792 |
| Apr 9, 2026 | 48.73 | 49.26 | 48.50 | 49.05 | 49.05 | -0.35% | 396,216 |
| Apr 8, 2026 | 49.31 | 49.46 | 48.78 | 49.22 | 49.22 | 3.97% | 386,413 |
| Apr 7, 2026 | 47.05 | 47.41 | 46.55 | 47.34 | 47.34 | -0.17% | 383,506 |
| Apr 6, 2026 | 47.00 | 47.49 | 47.00 | 47.42 | 47.42 | 0.96% | 617,272 |
| Apr 2, 2026 | 46.14 | 47.21 | 46.14 | 46.97 | 46.97 | -0.93% | 1,006,988 |
| Apr 1, 2026 | 47.55 | 47.84 | 47.27 | 47.41 | 47.41 | 1.43% | 1,681,755 |
| Mar 31, 2026 | 45.68 | 46.74 | 45.62 | 46.74 | 46.74 | 3.43% | 960,619 |
| Mar 30, 2026 | 45.64 | 45.64 | 44.96 | 45.19 | 45.19 | -0.22% | 740,790 |
| Mar 27, 2026 | 45.45 | 45.78 | 45.17 | 45.29 | 45.29 | -0.72% | 385,280 |
| Mar 26, 2026 | 46.06 | 46.41 | 45.57 | 45.62 | 45.62 | -2.17% | 320,769 |
| Mar 25, 2026 | 46.84 | 46.90 | 46.41 | 46.63 | 46.63 | 1.70% | 466,053 |
| Mar 24, 2026 | 45.45 | 46.16 | 45.45 | 45.85 | 45.85 | -0.61% | 509,740 |
| Mar 23, 2026 | 45.94 | 46.67 | 45.67 | 46.13 | 46.13 | 2.26% | 615,004 |
| Mar 20, 2026 | 46.28 | 46.29 | 44.96 | 45.11 | 45.11 | -2.95% | 515,339 |
| Mar 19, 2026 | 45.75 | 46.78 | 45.71 | 46.48 | 46.48 | -0.36% | 627,407 |
| Mar 18, 2026 | 47.33 | 47.39 | 46.64 | 46.65 | 46.65 | -1.69% | 464,140 |
| Mar 17, 2026 | 47.48 | 47.78 | 47.39 | 47.45 | 47.45 | 0.17% | 355,940 |
| Mar 16, 2026 | 46.97 | 47.49 | 46.92 | 47.37 | 47.37 | 1.96% | 1,050,141 |
| Mar 13, 2026 | 47.28 | 47.44 | 46.42 | 46.46 | 46.46 | -1.53% | 400,443 |
| Mar 12, 2026 | 47.67 | 47.70 | 47.11 | 47.18 | 47.18 | -2.24% | 416,375 |
| Mar 11, 2026 | 48.11 | 48.40 | 47.90 | 48.26 | 48.26 | -0.37% | 438,293 |
| Mar 10, 2026 | 48.73 | 49.30 | 48.38 | 48.44 | 48.44 | 0.10% | 749,015 |
| Mar 9, 2026 | 47.35 | 48.48 | 46.84 | 48.39 | 48.39 | 0.10% | 780,534 |
| Mar 6, 2026 | 47.92 | 48.57 | 47.75 | 48.34 | 48.34 | -0.62% | 520,549 |
| Mar 5, 2026 | 48.97 | 49.21 | 48.10 | 48.64 | 48.64 | -1.32% | 531,832 |
| Mar 4, 2026 | 48.96 | 49.40 | 48.74 | 49.29 | 49.29 | 0.55% | 747,876 |
| Mar 3, 2026 | 48.70 | 49.29 | 47.93 | 49.02 | 49.02 | -3.67% | 986,945 |
| Mar 2, 2026 | 50.67 | 51.00 | 50.49 | 50.89 | 50.89 | -1.26% | 681,686 |
| Feb 27, 2026 | 51.57 | 51.78 | 51.43 | 51.54 | 51.54 | 0.27% | 362,935 |
| Feb 26, 2026 | 51.18 | 51.45 | 50.89 | 51.40 | 51.40 | 0.39% | 277,824 |
| Feb 25, 2026 | 51.11 | 51.31 | 51.01 | 51.20 | 51.20 | 0.79% | 225,207 |
| Feb 24, 2026 | 50.51 | 50.92 | 50.45 | 50.80 | 50.80 | 0.36% | 300,534 |