Schwab International Small-Cap Equity ETF (SCHC)

NYSEARCA: SCHC · Real-Time Price · USD

51.26

+0.19 (0.37%)

At close: Aug 14, 2026, 4:00 PM EDT

50.10

-1.16 (-2.26%)

After-hours: Aug 14, 2026, 8:00 PM EDT

SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	51.29	51.47	51.16	51.26	51.26	0.38%	230,723
Aug 13, 2026	51.08	51.15	50.95	51.07	51.07	0.27%	265,632
Aug 12, 2026	51.09	51.21	50.87	50.93	50.93	0.37%	287,059
Aug 11, 2026	50.71	50.90	50.58	50.74	50.74	0.38%	165,302
Aug 10, 2026	50.51	50.67	50.43	50.55	50.55	-0.26%	222,104
Aug 7, 2026	50.64	50.71	50.46	50.68	50.68	1.18%	437,429
Aug 6, 2026	50.10	50.32	49.98	50.09	50.09	-	253,406
Aug 5, 2026	50.22	50.36	50.09	50.09	50.09	0.62%	293,755
Aug 4, 2026	49.34	49.83	49.34	49.78	49.78	1.86%	160,190
Aug 3, 2026	48.54	48.90	48.51	48.87	48.87	1.10%	709,799
Jul 31, 2026	48.48	48.50	47.91	48.34	48.34	-0.41%	188,648
Jul 30, 2026	47.95	48.58	47.89	48.54	48.54	2.58%	207,535
Jul 29, 2026	47.58	48.00	47.11	47.32	47.32	-1.21%	353,363
Jul 28, 2026	47.72	48.05	47.54	47.90	47.90	-0.56%	241,577
Jul 27, 2026	48.43	48.47	47.89	48.17	48.17	0.27%	258,970
Jul 24, 2026	48.04	48.28	47.89	48.04	48.04	0.44%	214,353
Jul 23, 2026	47.84	48.10	47.59	47.83	47.83	-1.01%	273,731
Jul 22, 2026	48.40	48.48	48.27	48.32	48.32	0.33%	434,455
Jul 21, 2026	47.85	48.25	47.76	48.16	48.16	1.30%	146,000
Jul 20, 2026	47.79	47.88	47.47	47.54	47.54	-0.52%	467,878
Jul 17, 2026	47.52	47.94	47.47	47.79	47.79	-0.93%	414,245
Jul 16, 2026	48.19	48.44	48.04	48.24	48.24	-0.84%	463,105
Jul 15, 2026	48.36	48.68	48.21	48.65	48.65	0.85%	203,912
Jul 14, 2026	48.31	48.58	48.17	48.24	48.24	0.86%	218,195
Jul 13, 2026	48.11	48.19	47.75	47.83	47.83	-0.97%	317,574
Jul 10, 2026	48.26	48.47	48.02	48.30	48.30	0.65%	354,380
Jul 9, 2026	47.83	48.08	47.80	47.99	47.99	0.59%	339,705
Jul 8, 2026	47.52	47.82	47.19	47.71	47.71	-1.22%	389,005
Jul 7, 2026	48.67	48.76	48.11	48.30	48.30	-1.49%	276,705
Jul 6, 2026	48.85	49.07	48.80	49.03	49.03	0.99%	787,008
Jul 2, 2026	48.69	48.98	48.20	48.55	48.55	0.68%	472,944
Jul 1, 2026	48.09	48.45	48.04	48.22	48.22	0.21%	295,419
Jun 30, 2026	47.98	48.18	47.88	48.12	48.12	0.19%	613,505
Jun 29, 2026	48.10	48.12	47.69	48.03	48.03	0.59%	459,824
Jun 26, 2026	47.52	48.08	47.52	47.75	47.75	-0.13%	364,737
Jun 25, 2026	48.10	48.23	47.73	47.81	47.81	0.06%	229,759
Jun 24, 2026	47.72	47.95	47.54	47.78	47.78	-0.36%	508,923
Jun 23, 2026	48.07	48.44	48.00	48.06	47.95	-2.44%	255,270
Jun 22, 2026	49.30	49.43	49.02	49.26	49.15	-0.20%	295,311
Jun 18, 2026	49.55	49.57	49.22	49.36	49.25	-0.32%	223,544
Jun 17, 2026	50.23	50.54	49.39	49.52	49.41	-1.32%	351,841
Jun 16, 2026	50.32	50.45	50.10	50.18	50.07	-0.04%	480,782
Jun 15, 2026	50.54	50.59	50.19	50.20	50.09	0.92%	256,814
Jun 12, 2026	49.56	49.88	49.30	49.74	49.63	0.71%	204,846
Jun 11, 2026	48.38	49.49	48.29	49.39	49.28	3.11%	457,853
Jun 10, 2026	48.30	48.73	47.90	47.90	47.79	-1.50%	273,177
Jun 9, 2026	49.19	49.33	47.87	48.63	48.52	-	376,384
Jun 8, 2026	48.95	49.26	48.53	48.63	48.52	0.04%	324,531
Jun 5, 2026	49.77	49.91	48.48	48.61	48.50	-3.23%	422,311
Jun 4, 2026	50.14	50.33	50.06	50.23	50.12	0.76%	333,355