Skip to main content
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
18.41
-0.03 (-0.16%)
At close: Dec 20, 2024, 4:00 PM
18.55
+0.14 (0.76%)
After-hours: Dec 20, 2024, 6:56 PM EST

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202420.7220.8220.6520.7820.332.19%3,664,792
Sep 25, 202420.4720.4720.3220.3319.89-0.61%2,890,646
Sep 24, 202420.3920.4720.3420.4620.010.61%3,424,318
Sep 23, 202420.2420.3520.2420.3319.890.40%3,105,590
Sep 20, 202420.3220.3220.1720.2519.81-0.91%3,813,730
Sep 19, 202420.4120.4720.2720.4419.991.87%4,367,942
Sep 18, 202420.1420.3020.0120.0619.63-0.25%5,706,182
Sep 17, 202420.2120.2320.0520.1119.68-0.57%5,120,760
Sep 16, 202420.1520.2320.0920.2319.790.77%3,620,402
Sep 13, 202420.0420.1320.0220.0719.640.32%3,592,488
Sep 12, 202419.8420.0119.7820.0119.570.86%3,832,772
Sep 11, 202419.7319.8519.5019.8419.410.58%3,994,586
Sep 10, 202419.7619.7619.5619.7219.29-0.48%3,599,572
Sep 9, 202419.7619.8819.7619.8219.391.10%4,325,674
Sep 6, 202419.9519.9719.5719.6019.18-1.85%5,075,168
Sep 5, 202419.9920.0419.9019.9719.54-6,582,870
Sep 4, 202419.9120.0619.9019.9719.54-0.32%6,181,366
Sep 3, 202420.2620.2819.9920.0419.60-1.72%4,678,492
Aug 30, 202420.4020.4320.2620.3919.940.27%4,892,756
Aug 29, 202420.3620.4420.3120.3319.890.32%5,034,636
Aug 28, 202420.3120.3620.1920.2719.83-0.42%5,618,436
Aug 27, 202420.3020.3920.2820.3519.910.42%4,070,590
Aug 26, 202420.3020.3420.2520.2719.83-0.47%2,763,912
Aug 23, 202420.1520.3720.1220.3619.921.95%4,173,504
Aug 22, 202420.1720.1719.9519.9719.54-0.67%3,252,918
Aug 21, 202420.0420.1420.0120.1119.670.85%3,580,856
Aug 20, 202419.9720.0019.8919.9419.50-0.25%3,461,740
Aug 19, 202419.8620.0119.8619.9919.551.11%3,649,940
Aug 16, 202419.6719.7819.6319.7719.340.64%3,864,066
Aug 15, 202419.5619.6819.5619.6419.221.18%4,559,618
Aug 14, 202419.3619.4219.3319.4118.990.41%4,383,634
Aug 13, 202419.1419.3519.1319.3318.911.68%3,316,756
Aug 12, 202419.0019.0618.9519.0118.60-4,366,706
Aug 9, 202418.9119.0218.8519.0118.600.34%17,662,464
Aug 8, 202418.8118.9618.7218.9518.541.75%8,018,276
Aug 7, 202418.9018.9318.6118.6218.220.49%7,540,892
Aug 6, 202418.3518.6418.3218.5318.130.22%60,648,980
Aug 5, 202418.1918.6118.1218.4918.09-2.32%16,246,430
Aug 2, 202418.9919.0218.7818.9318.52-1.71%13,225,646
Aug 1, 202419.5419.5919.1619.2618.84-2.53%6,348,664