Skip to main content
logo
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
21.69
-0.10 (-0.46%)
Aug 1, 2025, 4:00 PM - Market closed

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.7121.7321.5721.6921.69-0.46%14,129,091
Jul 31, 202521.9121.9221.7321.7921.79-1.00%13,326,628
Jul 30, 202522.0822.1421.9022.0122.01-0.59%8,093,639
Jul 29, 202522.1822.1822.1022.1422.14-0.18%6,120,445
Jul 28, 202522.2722.3122.1122.1822.18-1.38%7,369,928
Jul 25, 202522.3522.4922.3322.4922.49-0.09%5,830,903
Jul 24, 202522.5722.6222.5122.5122.51-0.79%8,179,159
Jul 23, 202522.4622.6922.4422.6922.692.25%9,498,991
Jul 22, 202522.0822.2022.0322.1922.190.50%5,836,483
Jul 21, 202522.0622.1822.0222.0822.080.64%5,480,226
Jul 18, 202522.0922.1021.9221.9421.94-0.23%5,851,349
Jul 17, 202521.8922.0021.8521.9921.990.23%6,108,260
Jul 16, 202521.8421.9521.7621.9421.940.46%10,265,793
Jul 15, 202522.0822.0821.8221.8421.84-1.00%6,818,090
Jul 14, 202521.9722.0821.9622.0622.060.09%5,540,887
Jul 11, 202522.0722.0822.0022.0422.04-0.90%5,232,489
Jul 10, 202522.1822.2522.1222.2422.240.09%6,035,491
Jul 9, 202522.1522.2222.1022.2222.220.63%4,650,045
Jul 8, 202521.9722.0921.9322.0822.080.78%8,229,893
Jul 7, 202522.0222.0521.8421.9121.91-1.22%7,720,068
Jul 3, 202522.1322.2122.1322.1822.180.14%5,013,769
Jul 2, 202522.0122.1521.9622.1522.150.36%8,986,439
Jul 1, 202522.0522.1222.0222.0722.07-0.14%11,656,476
Jun 30, 202522.0122.1221.9722.1022.100.23%12,492,033
Jun 27, 202522.0322.1221.9422.0522.050.68%9,835,249
Jun 26, 202521.8321.9121.7921.9021.901.11%5,953,372
Jun 25, 202521.6621.6821.6021.6621.66-1.19%8,823,948
Jun 24, 202521.8321.9421.7821.9221.781.34%6,447,316
Jun 23, 202521.3521.6321.3421.6321.490.65%48,302,913
Jun 20, 202521.6921.6921.4821.4921.35-0.83%6,578,466
Jun 18, 202521.7121.7921.6221.6721.530.28%8,470,744
Jun 17, 202521.8121.8221.5921.6121.47-1.32%5,683,274
Jun 16, 202521.9722.0921.8821.9021.760.46%5,683,264
Jun 13, 202521.8221.9221.7421.8021.66-1.18%8,102,329
Jun 12, 202522.0222.0822.0022.0621.920.73%4,749,763
Jun 11, 202521.9622.0021.8821.9021.76-0.05%6,362,371
Jun 10, 202521.9421.9421.8521.9121.770.18%4,836,808
Jun 9, 202521.8521.9321.8221.8721.730.05%5,356,151
Jun 6, 202521.8321.8821.7921.8621.720.32%8,074,260
Jun 5, 202521.8521.8821.7321.7921.650.05%7,331,860
Jun 4, 202521.7521.8421.7221.7821.640.46%5,789,675
Jun 3, 202521.6221.7021.5821.6821.54-0.69%6,019,974
Jun 2, 202521.6321.8321.5821.8321.691.21%7,582,103
May 30, 202521.5821.6221.4321.5721.430.05%9,165,452
May 29, 202521.6121.6121.4721.5621.420.37%7,403,405
May 28, 202521.5221.5321.4421.4821.34-0.97%7,166,245
May 27, 202521.6821.7221.6421.6921.551.40%6,292,603
May 23, 202521.1921.4221.1721.3921.250.38%8,303,968
May 22, 202521.2721.3821.2221.3121.17-0.09%9,455,656
May 21, 202521.4821.5621.3321.3321.19-0.61%9,334,189