Skip to main content
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
20.39
+0.06 (0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202520.3120.4120.2620.3920.390.30%8,339,589
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
Mar 12, 202520.0220.0619.8720.0120.010.70%23,024,361
Mar 11, 202519.9519.9719.7119.8719.87-0.40%14,571,922
Mar 10, 202520.0820.1319.7819.9519.95-2.11%9,774,714
Mar 7, 202520.2220.4020.1720.3820.380.94%10,164,165
Mar 6, 202520.2320.4120.1720.1920.19-0.98%11,555,098
Mar 5, 202520.1720.4220.1620.3920.392.31%10,211,097
Mar 4, 202519.8020.1319.6319.9319.93-0.10%13,571,917
Mar 3, 202520.1520.2119.8519.9519.950.81%11,870,967
Feb 28, 202519.7319.8019.6119.7919.790.05%14,751,908
Feb 27, 202519.9719.9719.7619.7819.78-1.20%11,901,796
Feb 26, 202520.0520.1719.9620.0220.020.15%10,457,239
Feb 25, 202520.0420.0619.8919.9919.990.76%9,399,495
Feb 24, 202519.9219.9519.7919.8419.84-0.10%9,846,516
Feb 21, 202520.0120.0119.8119.8619.86-0.70%9,170,002
Feb 20, 202519.9720.0219.9020.0020.000.40%6,873,057
Feb 19, 202519.9119.9519.8419.9219.92-0.90%6,550,567
Feb 18, 202520.0820.1120.0320.1020.100.70%6,002,817
Feb 14, 202520.0320.0619.9519.9619.960.05%6,485,836
Feb 13, 202519.7619.9519.7519.9519.951.32%10,311,654