Skip to main content
logo
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
25.25
-0.70 (-2.72%)
Mar 5, 2026, 11:22 AM EST - Market open

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5225.6825.3725.25--2.70%3,193,511
Mar 4, 202625.7626.0225.6525.9525.951.21%17,882,889
Mar 3, 202625.3125.7724.9925.6425.64-3.54%20,560,217
Mar 2, 202626.4126.6826.3726.5826.58-1.66%11,369,490
Feb 27, 202627.0627.1726.9927.0327.03-0.15%16,435,464
Feb 26, 202627.1127.1426.8627.0727.07-0.04%14,078,922
Feb 25, 202626.9627.1026.9327.0827.081.12%8,355,919
Feb 24, 202626.6426.8426.6126.7826.780.49%8,939,152
Feb 23, 202626.7426.8326.5726.6526.65-0.49%12,065,793
Feb 20, 202626.5026.7926.4826.7826.781.02%13,130,055
Feb 19, 202626.3626.5126.3126.5126.51-0.04%14,150,655
Feb 18, 202626.4926.6426.4326.5226.520.34%10,781,348
Feb 17, 202626.3026.4826.1326.4326.43-0.23%13,601,761
Feb 13, 202626.3826.5326.2126.4926.490.34%13,762,212
Feb 12, 202626.6926.7426.3226.4026.40-0.83%13,576,178
Feb 11, 202626.6026.6626.3926.6226.620.76%15,115,654
Feb 10, 202626.4626.5026.3926.4226.420.27%13,175,642
Feb 9, 202626.0626.3726.0626.3526.351.46%12,504,813
Feb 6, 202625.7125.9725.7025.9725.972.28%10,450,640
Feb 5, 202625.4525.6025.3325.3925.39-1.28%15,425,869
Feb 4, 202625.9625.9825.6125.7225.720.19%19,434,880
Feb 3, 202625.6425.7425.4725.6725.670.23%18,414,807
Feb 2, 202625.4425.6225.4225.6125.610.67%13,852,092
Jan 30, 202625.6925.7425.3725.4425.44-1.40%18,688,535
Jan 29, 202625.9125.9225.4925.8025.800.51%14,690,236
Jan 28, 202625.7125.7325.5125.6725.67-0.66%13,210,271
Jan 27, 202625.6725.8825.6625.8425.841.61%12,045,059
Jan 26, 202625.4425.5125.4025.4325.430.51%10,232,243
Jan 23, 202625.0925.3225.0525.3025.300.60%15,592,361
Jan 22, 202625.1425.2025.0725.1525.150.36%8,673,096
Jan 21, 202624.8625.1124.7725.0625.061.17%15,328,350
Jan 20, 202624.8324.9224.7124.7724.77-1.31%14,681,669
Jan 16, 202625.0825.1024.9725.1025.100.20%9,302,721
Jan 15, 202625.0925.1225.0125.0525.050.16%8,991,067
Jan 14, 202624.9725.0124.9125.0125.010.56%13,799,553
Jan 13, 202624.9724.9824.8124.8724.87-0.60%10,274,273
Jan 12, 202624.9025.0224.9025.0225.020.64%7,481,220
Jan 9, 202624.7424.8824.7424.8624.860.93%8,834,935
Jan 8, 202624.5424.6324.5124.6324.630.04%8,676,124
Jan 7, 202624.6924.6924.5824.6224.62-0.44%12,444,793
Jan 6, 202624.6924.7424.6524.7324.730.41%9,051,030
Jan 5, 202624.4524.6624.4324.6324.631.11%14,082,663
Jan 2, 202624.3324.3624.2124.3624.361.33%11,540,497
Dec 31, 202524.1524.1724.0424.0424.04-0.66%13,031,487
Dec 30, 202524.2224.2724.1824.2024.200.12%6,979,313
Dec 29, 202524.1524.2124.1024.1724.17-0.17%7,939,960
Dec 26, 202524.1924.2124.1324.2124.210.29%6,573,614
Dec 24, 202524.1324.1624.0824.1424.140.21%3,882,325
Dec 23, 202524.0624.1024.0324.0924.090.71%7,524,105
Dec 22, 202523.8723.9423.8523.9223.920.38%7,377,413