Skip to main content
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
21.31
-0.02 (-0.09%)
At close: May 22, 2025, 4:00 PM
21.21
-0.10 (-0.47%)
Pre-market: May 23, 2025, 8:00 AM EDT

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202521.2721.3821.2221.3121.31-0.09%9,449,483
May 21, 202521.4821.5621.3321.3321.33-0.61%9,334,189
May 20, 202521.4021.4621.3821.4621.460.47%6,915,047
May 19, 202521.1421.3621.1421.3621.360.80%5,982,732
May 16, 202521.1421.1921.0721.1921.190.24%6,630,555
May 15, 202521.0621.1421.0121.1421.141.05%5,660,518
May 14, 202521.0721.0820.8920.9220.92-0.33%7,233,925
May 13, 202520.9221.0520.9120.9920.990.10%7,698,079
May 12, 202520.9120.9720.8020.9720.970.53%11,125,619
May 9, 202520.9120.9120.7920.8620.860.53%6,848,089
May 8, 202520.8820.8820.7420.7520.75-0.34%7,066,377
May 7, 202520.8320.9020.7520.8220.82-0.34%9,188,857
May 6, 202520.8920.9520.8620.8920.89-0.10%8,057,217
May 5, 202520.9120.9620.9020.9120.910.19%7,703,289
May 2, 202520.8320.9220.7920.8720.871.90%8,379,211
May 1, 202520.6320.6320.4620.4820.48-0.34%9,289,920
Apr 30, 202520.4320.6020.3420.5520.55-0.19%12,343,766
Apr 29, 202520.5420.6320.5220.5920.590.24%6,852,317
Apr 28, 202520.4420.5520.4020.5420.540.74%12,632,437
Apr 25, 202520.3120.4120.2620.3920.390.30%8,339,797
Apr 24, 202520.1820.3420.1220.3320.331.25%9,984,958
Apr 23, 202520.2020.3220.0320.0820.080.30%11,921,527
Apr 22, 202519.8620.1119.8620.0220.021.93%42,341,764
Apr 21, 202519.8219.8319.4919.6419.64-0.41%8,694,295
Apr 17, 202519.6919.8419.6519.7219.721.02%8,663,958
Apr 16, 202519.5919.7119.4419.5219.52-0.26%9,895,458
Apr 15, 202519.5619.6719.5319.5719.570.77%9,250,482
Apr 14, 202519.3519.5219.2619.4219.421.04%10,741,691
Apr 11, 202518.8319.7718.7919.2219.222.78%19,734,375
Apr 10, 202518.7318.8218.2918.7018.70-1.94%15,590,778
Apr 9, 202517.7619.1517.6919.0719.077.38%31,469,795
Apr 8, 202518.4418.4617.5717.7617.76-0.50%34,227,354
Apr 7, 202517.6918.4417.5617.8517.85-2.19%44,069,066
Apr 4, 202518.7618.8318.2318.2518.25-6.31%30,011,445
Apr 3, 202519.6919.7619.4619.4819.48-2.21%11,123,282
Apr 2, 202519.6819.9319.6819.9219.920.30%7,231,961
Apr 1, 202519.8219.9219.7119.8619.860.40%9,034,317
Mar 31, 202519.6819.8419.6119.7819.78-0.90%12,939,898
Mar 28, 202520.0820.0919.9219.9619.96-1.04%8,208,168
Mar 27, 202520.1220.2220.0920.1720.170.10%5,999,707
Mar 26, 202520.2820.3220.1020.1520.15-1.18%8,920,610
Mar 25, 202520.4220.4420.3420.3920.390.64%7,208,753
Mar 24, 202520.2620.3220.2120.2620.26-0.34%7,443,838
Mar 21, 202520.2320.3320.1820.3320.33-0.25%8,744,543
Mar 20, 202520.2620.3920.2420.3820.38-0.63%7,423,994
Mar 19, 202520.4020.6020.3820.5120.510.24%12,037,414
Mar 18, 202520.4420.4720.3420.4620.46-0.05%10,413,716
Mar 17, 202520.2920.4920.2920.4720.471.19%6,995,586
Mar 14, 202520.0420.2320.0220.2320.231.97%7,180,428
Mar 13, 202519.9119.9619.8019.8419.84-0.85%8,530,378