Skip to main content
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
19.86
-0.14 (-0.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202519.4919.7419.4719.6919.690.20%9,533,194
Feb 11, 202519.5519.6719.5219.6519.650.56%6,690,309
Feb 10, 202519.5519.5819.5119.5419.540.46%7,880,394
Feb 7, 202519.6319.6419.4019.4519.45-0.82%12,287,897
Feb 6, 202519.5919.6619.5619.6119.610.51%6,541,030
Feb 5, 202519.4419.5419.4019.5119.510.88%7,434,620
Feb 4, 202519.2119.3619.2119.3419.341.20%8,418,193
Feb 3, 202518.9819.2218.9419.1119.11-1.09%17,681,533
Jan 31, 202519.5019.5919.3219.3219.32-1.02%16,141,195
Jan 30, 202519.4819.6219.4519.5219.520.98%7,321,515
Jan 29, 202519.3319.3819.2519.3319.33-8,720,690
Jan 28, 202519.3219.3619.2119.3319.33-0.15%6,404,752
Jan 27, 202519.2819.3619.2419.3619.360.05%9,618,953
Jan 24, 202519.3419.4319.3319.3519.350.26%7,680,076
Jan 23, 202519.1719.3019.1419.3019.300.89%7,224,759
Jan 22, 202519.2119.2219.1219.1319.13-0.16%6,474,288
Jan 21, 202519.0319.1719.0119.1619.161.86%8,993,726
Jan 17, 202518.8018.9018.7718.8118.810.53%8,328,501
Jan 16, 202518.6718.7718.6318.7118.710.32%8,812,486
Jan 15, 202518.6618.6918.5618.6518.651.08%8,081,080
Jan 14, 202518.3818.4518.3118.4518.450.49%8,617,049
Jan 13, 202518.2418.3618.2018.3618.36-0.22%12,408,071
Jan 10, 202518.5518.5518.3418.4018.40-1.55%9,396,063
Jan 8, 202518.6118.7018.5418.6918.69-0.05%8,218,067
Jan 7, 202518.8618.8818.6618.7018.70-0.21%7,892,147
Jan 6, 202518.7118.8518.7018.7418.740.97%12,785,710
Jan 3, 202518.5318.5718.4418.5618.560.65%8,107,010
Jan 2, 202518.5318.5718.3918.4418.44-0.32%10,248,084
Dec 31, 202418.5618.5818.4418.5018.50-0.05%14,937,574
Dec 30, 202418.5218.5618.4018.5118.51-13,111,422
Dec 27, 202418.6018.6518.5118.5118.51-0.75%12,191,672
Dec 26, 202418.6318.6818.5618.6518.650.43%17,326,172
Dec 24, 202418.4918.5918.4818.5718.570.27%5,775,037
Dec 23, 202418.4318.5318.3418.5218.520.60%17,584,047
Dec 20, 202418.2318.5418.2118.4118.41-0.16%23,104,909
Dec 19, 202418.5618.5718.4118.4418.44-0.11%25,884,728
Dec 18, 202418.9618.9718.4418.4618.46-2.48%19,536,419
Dec 17, 202418.9418.9918.9118.9318.93-0.26%21,075,782
Dec 16, 202418.9919.0518.9618.9818.98-0.42%10,905,964
Dec 13, 202419.1519.1519.0019.0619.06-2.36%14,794,284
Dec 12, 202419.6119.6819.5119.5219.10-1.01%9,636,718
Dec 11, 202419.6719.7319.6419.7219.290.72%7,739,233
Dec 10, 202419.6719.6919.5719.5819.16-0.81%8,672,841
Dec 9, 202419.8419.8919.7219.7419.31-0.10%6,731,175
Dec 6, 202419.8519.8619.7319.7619.33-0.20%6,192,604
Dec 5, 202419.7819.8319.7519.8019.370.46%6,149,854
Dec 4, 202419.7419.7619.6819.7119.28-6,468,959
Dec 3, 202419.7019.7519.6119.7119.280.41%6,092,471
Dec 2, 202419.6119.6619.4719.6319.210.10%6,820,378
Nov 29, 202419.4219.6119.4019.6119.191.34%6,698,666
Nov 27, 202419.3419.3919.2919.3518.930.52%3,589,623
Nov 26, 202419.2919.3219.2019.2518.83-0.57%7,080,872
Nov 25, 202419.4119.4419.3019.3618.940.36%9,792,034
Nov 22, 202419.2219.3119.1819.2918.870.47%5,241,403
Nov 21, 202419.1619.2319.0819.2018.780.31%7,388,562
Nov 20, 202419.1419.1519.0319.1418.73-0.42%5,980,525
Nov 19, 202419.0919.2519.0519.2218.80-0.16%5,901,920
Nov 18, 202419.1019.2719.1019.2518.830.68%6,905,643
Nov 15, 202419.1619.1719.0619.1218.71-0.31%6,288,476
Nov 14, 202419.2619.3019.1419.1818.770.16%6,135,849
Nov 13, 202419.1919.1919.0319.1518.74-0.47%10,211,424
Nov 12, 202419.4019.4119.1519.2418.82-1.69%11,961,630
Nov 11, 202419.6119.6419.5519.5719.150.05%5,507,249
Nov 8, 202419.6319.6419.4719.5619.14-1.41%5,714,347
Nov 7, 202419.7419.8619.7319.8419.411.54%6,395,526
Nov 6, 202419.5219.5619.3819.5419.12-1.31%6,088,949
Nov 5, 202419.6419.8119.6319.8019.370.97%4,533,065
Nov 4, 202419.6819.7419.5819.6119.190.15%6,175,836
Nov 1, 202419.6419.6819.5519.5819.160.26%4,737,571
Oct 31, 202419.5519.5719.3719.5319.11-0.66%15,547,708
Oct 30, 202419.6419.7619.6219.6619.23-0.61%4,339,404
Oct 29, 202419.7919.8319.7419.7819.35-0.30%5,027,683
Oct 28, 202419.7619.8619.6919.8419.410.76%10,060,249
Oct 25, 202419.7919.8219.6319.6919.26-0.25%4,069,033
Oct 24, 202419.8019.8019.6519.7419.310.30%4,155,957
Oct 23, 202419.6819.7319.5719.6819.25-0.91%4,562,536
Oct 22, 202419.8319.8719.8019.8619.43-0.55%7,554,206
Oct 21, 202420.0920.1019.9219.9719.54-1.19%4,731,207
Oct 18, 202420.1520.2120.1120.2119.770.65%2,810,942
Oct 17, 202420.1220.1420.0520.0819.65-4,252,852
Oct 16, 202420.0720.0920.0420.0819.650.35%3,347,827
Oct 15, 202420.2520.2519.9920.0119.58-1.53%3,858,223
Oct 14, 202420.2220.3220.1920.3219.880.30%2,906,227
Oct 11, 202420.1520.2920.1520.2619.820.45%1,753,023
Oct 10, 202420.1220.1720.0420.1719.73-0.17%3,786,654
Oct 9, 202420.0720.2120.0620.2119.770.10%4,381,104
Oct 8, 202420.1920.1920.1220.1919.75-0.20%3,047,744
Oct 7, 202420.2320.2920.1420.2319.79-0.49%4,678,716
Oct 4, 202420.2320.3420.2120.3319.890.57%3,591,436
Oct 3, 202420.2220.2620.1420.2119.77-0.96%4,064,896
Oct 2, 202420.4020.4420.3120.4119.96-0.15%6,735,558
Oct 1, 202420.5820.5920.3220.4419.99-0.61%5,176,608
Sep 30, 202420.6420.6420.4520.5620.12-0.48%4,854,378
Sep 27, 202420.7420.8120.6220.6620.21-0.55%5,197,278