Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
19.53
-0.13 (-0.66%)
Oct 31, 2024, 6:56 PM EDT - Market closed
SCHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 19.55 | 19.57 | 19.36 | 19.53 | 19.53 | -0.66% | 15,546,521 |
| Oct 30, 2024 | 19.64 | 19.76 | 19.62 | 19.66 | 19.66 | -0.61% | 4,339,404 |
| Oct 29, 2024 | 19.79 | 19.83 | 19.74 | 19.78 | 19.78 | -0.30% | 5,027,700 |
| Oct 28, 2024 | 19.76 | 19.86 | 19.69 | 19.84 | 19.84 | 0.76% | 10,060,249 |
| Oct 25, 2024 | 19.79 | 19.82 | 19.63 | 19.69 | 19.69 | -0.25% | 4,069,033 |
| Oct 24, 2024 | 19.80 | 19.80 | 19.65 | 19.74 | 19.74 | 0.30% | 4,156,000 |
| Oct 23, 2024 | 19.68 | 19.73 | 19.57 | 19.68 | 19.68 | -0.91% | 4,562,536 |
| Oct 22, 2024 | 19.83 | 19.87 | 19.80 | 19.86 | 19.86 | -0.55% | 7,554,206 |
| Oct 21, 2024 | 20.09 | 20.10 | 19.92 | 19.97 | 19.97 | -1.19% | 4,731,207 |
| Oct 18, 2024 | 20.15 | 20.21 | 20.11 | 20.21 | 20.21 | 0.65% | 2,810,942 |
| Oct 17, 2024 | 20.12 | 20.14 | 20.05 | 20.08 | 20.08 | - | 4,252,900 |
| Oct 16, 2024 | 20.07 | 20.09 | 20.04 | 20.08 | 20.08 | 0.35% | 3,347,827 |
| Oct 15, 2024 | 20.25 | 20.25 | 19.99 | 20.01 | 20.01 | -1.53% | 3,858,223 |
| Oct 14, 2024 | 20.22 | 20.32 | 20.19 | 20.32 | 20.32 | 0.30% | 2,906,227 |
| Oct 11, 2024 | 20.15 | 20.29 | 20.15 | 20.26 | 20.26 | 0.45% | 1,753,023 |
| Oct 10, 2024 | 20.11 | 20.17 | 20.04 | 20.17 | 20.17 | -0.15% | 3,786,654 |
| Oct 9, 2024 | 20.07 | 20.21 | 20.06 | 20.20 | 20.20 | 0.10% | 4,381,104 |
| Oct 8, 2024 | 20.18 | 20.19 | 20.12 | 20.18 | 20.18 | -0.25% | 3,047,800 |
| Oct 7, 2024 | 20.23 | 20.29 | 20.14 | 20.23 | 20.23 | -0.49% | 4,678,800 |
| Oct 4, 2024 | 20.23 | 20.34 | 20.21 | 20.33 | 20.33 | 0.59% | 3,591,436 |
| Oct 3, 2024 | 20.22 | 20.26 | 20.13 | 20.21 | 20.21 | -0.98% | 4,064,896 |
| Oct 2, 2024 | 20.40 | 20.44 | 20.31 | 20.41 | 20.41 | -0.10% | 6,735,600 |
| Oct 1, 2024 | 20.58 | 20.59 | 20.32 | 20.43 | 20.43 | -0.63% | 5,176,608 |
| Sep 30, 2024 | 20.64 | 20.64 | 20.45 | 20.56 | 20.56 | -0.48% | 4,854,400 |
| Sep 27, 2024 | 20.74 | 20.81 | 20.62 | 20.66 | 20.66 | -0.58% | 5,197,278 |
| Sep 26, 2024 | 20.72 | 20.82 | 20.65 | 20.78 | 20.78 | 2.21% | 3,664,792 |
| Sep 25, 2024 | 20.47 | 20.47 | 20.32 | 20.33 | 20.33 | -0.59% | 2,890,646 |
| Sep 24, 2024 | 20.39 | 20.47 | 20.34 | 20.45 | 20.45 | 0.59% | 3,424,400 |
| Sep 23, 2024 | 20.24 | 20.35 | 20.24 | 20.33 | 20.33 | 0.40% | 3,105,600 |
| Sep 20, 2024 | 20.32 | 20.32 | 20.17 | 20.25 | 20.25 | -0.88% | 3,813,800 |
| Sep 19, 2024 | 20.41 | 20.47 | 20.27 | 20.43 | 20.43 | 1.84% | 4,367,942 |
| Sep 18, 2024 | 20.14 | 20.30 | 20.01 | 20.06 | 20.06 | -0.25% | 5,706,200 |
| Sep 17, 2024 | 20.21 | 20.23 | 20.05 | 20.11 | 20.11 | -0.59% | 5,120,760 |
| Sep 16, 2024 | 20.15 | 20.23 | 20.09 | 20.23 | 20.23 | 0.80% | 3,620,402 |
| Sep 13, 2024 | 20.04 | 20.13 | 20.02 | 20.07 | 20.07 | 0.30% | 3,592,488 |
| Sep 12, 2024 | 19.84 | 20.01 | 19.77 | 20.01 | 20.01 | 0.86% | 3,832,772 |
| Sep 11, 2024 | 19.73 | 19.85 | 19.50 | 19.84 | 19.84 | 0.61% | 3,994,600 |
| Sep 10, 2024 | 19.76 | 19.76 | 19.56 | 19.72 | 19.72 | -0.50% | 3,599,572 |
| Sep 9, 2024 | 19.76 | 19.88 | 19.76 | 19.82 | 19.82 | 1.12% | 4,325,674 |
| Sep 6, 2024 | 19.95 | 19.97 | 19.57 | 19.60 | 19.60 | -1.85% | 5,075,168 |
| Sep 5, 2024 | 19.99 | 20.04 | 19.90 | 19.97 | 19.97 | - | 6,582,870 |
| Sep 4, 2024 | 19.91 | 20.06 | 19.90 | 19.97 | 19.97 | -0.35% | 6,181,792 |
| Sep 3, 2024 | 20.26 | 20.28 | 19.99 | 20.04 | 20.04 | -1.72% | 4,678,492 |
| Aug 30, 2024 | 20.40 | 20.43 | 20.26 | 20.39 | 20.39 | 0.30% | 4,892,800 |
| Aug 29, 2024 | 20.36 | 20.44 | 20.31 | 20.33 | 20.33 | 0.30% | 5,034,636 |
| Aug 28, 2024 | 20.31 | 20.36 | 20.19 | 20.27 | 20.27 | -0.39% | 5,618,436 |
| Aug 27, 2024 | 20.30 | 20.39 | 20.27 | 20.35 | 20.35 | 0.39% | 4,070,600 |
| Aug 26, 2024 | 20.30 | 20.34 | 20.25 | 20.27 | 20.27 | -0.44% | 2,764,000 |
| Aug 23, 2024 | 20.15 | 20.37 | 20.12 | 20.36 | 20.36 | 1.95% | 4,173,504 |
| Aug 22, 2024 | 20.17 | 20.17 | 19.95 | 19.97 | 19.97 | -0.70% | 3,253,000 |
| Aug 21, 2024 | 20.04 | 20.14 | 20.01 | 20.11 | 20.11 | 0.90% | 3,580,856 |
| Aug 20, 2024 | 19.97 | 20.00 | 19.89 | 19.93 | 19.93 | -0.30% | 3,461,740 |
| Aug 19, 2024 | 19.86 | 20.01 | 19.86 | 19.99 | 19.99 | 1.11% | 3,650,000 |
| Aug 16, 2024 | 19.67 | 19.77 | 19.63 | 19.77 | 19.77 | 0.66% | 3,864,066 |
| Aug 15, 2024 | 19.56 | 19.68 | 19.56 | 19.64 | 19.64 | 1.18% | 4,559,618 |
| Aug 14, 2024 | 19.36 | 19.42 | 19.33 | 19.41 | 19.41 | 0.41% | 4,383,634 |
| Aug 13, 2024 | 19.14 | 19.35 | 19.13 | 19.33 | 19.33 | 1.68% | 3,316,800 |
| Aug 12, 2024 | 19.00 | 19.06 | 18.95 | 19.01 | 19.01 | - | 4,366,800 |
| Aug 9, 2024 | 18.91 | 19.02 | 18.85 | 19.01 | 19.01 | 0.32% | 17,662,464 |
| Aug 8, 2024 | 18.81 | 18.96 | 18.72 | 18.95 | 18.95 | 1.77% | 8,018,276 |
| Aug 7, 2024 | 18.90 | 18.93 | 18.61 | 18.62 | 18.62 | 0.49% | 7,540,892 |
| Aug 6, 2024 | 18.35 | 18.64 | 18.32 | 18.53 | 18.53 | 0.22% | 60,648,980 |
| Aug 5, 2024 | 18.19 | 18.60 | 18.12 | 18.49 | 18.49 | -2.32% | 16,246,430 |
| Aug 2, 2024 | 18.99 | 19.02 | 18.77 | 18.93 | 18.93 | -1.71% | 13,225,646 |
| Aug 1, 2024 | 19.54 | 19.59 | 19.16 | 19.26 | 19.26 | -2.53% | 6,348,664 |
| Jul 31, 2024 | 19.77 | 19.86 | 19.71 | 19.76 | 19.76 | 1.44% | 6,511,200 |
| Jul 30, 2024 | 19.51 | 19.52 | 19.41 | 19.48 | 19.48 | 0.26% | 6,825,058 |
| Jul 29, 2024 | 19.49 | 19.49 | 19.37 | 19.43 | 19.43 | -0.41% | 4,685,470 |
| Jul 26, 2024 | 19.41 | 19.54 | 19.40 | 19.51 | 19.51 | 1.25% | 3,537,280 |
| Jul 25, 2024 | 19.23 | 19.43 | 19.16 | 19.27 | 19.27 | -0.57% | 6,304,400 |
| Jul 24, 2024 | 19.57 | 19.59 | 19.37 | 19.38 | 19.38 | -1.27% | 5,156,302 |
| Jul 23, 2024 | 19.65 | 19.67 | 19.61 | 19.63 | 19.63 | -0.51% | 3,841,000 |
| Jul 22, 2024 | 19.68 | 19.74 | 19.64 | 19.73 | 19.73 | 0.97% | 6,112,686 |
| Jul 19, 2024 | 19.60 | 19.61 | 19.51 | 19.54 | 19.54 | -0.61% | 3,868,834 |
| Jul 18, 2024 | 19.89 | 19.90 | 19.61 | 19.66 | 19.66 | -0.96% | 4,471,400 |
| Jul 17, 2024 | 19.86 | 19.93 | 19.82 | 19.85 | 19.85 | -0.60% | 6,004,800 |
| Jul 16, 2024 | 19.81 | 19.97 | 19.79 | 19.97 | 19.97 | 0.55% | 4,808,000 |
| Jul 15, 2024 | 19.97 | 19.97 | 19.84 | 19.86 | 19.86 | -0.80% | 5,859,808 |
| Jul 12, 2024 | 19.94 | 20.08 | 19.94 | 20.02 | 20.02 | 1.06% | 5,027,414 |
| Jul 11, 2024 | 19.87 | 19.92 | 19.80 | 19.81 | 19.81 | 0.25% | 7,009,522 |
| Jul 10, 2024 | 19.62 | 19.76 | 19.61 | 19.76 | 19.76 | 1.44% | 4,590,542 |
| Jul 9, 2024 | 19.54 | 19.54 | 19.43 | 19.48 | 19.48 | -0.36% | 5,336,106 |
| Jul 8, 2024 | 19.65 | 19.65 | 19.53 | 19.55 | 19.55 | -0.41% | 4,051,904 |
| Jul 5, 2024 | 19.66 | 19.66 | 19.50 | 19.63 | 19.63 | 0.67% | 4,398,882 |
| Jul 3, 2024 | 19.41 | 19.52 | 19.41 | 19.50 | 19.50 | 1.14% | 3,402,600 |
| Jul 2, 2024 | 19.17 | 19.29 | 19.15 | 19.28 | 19.28 | 0.31% | 6,765,800 |
| Jul 1, 2024 | 19.32 | 19.36 | 19.18 | 19.22 | 19.22 | 0.05% | 7,854,464 |
| Jun 28, 2024 | 19.20 | 19.27 | 19.13 | 19.21 | 19.21 | 0.10% | 13,371,600 |
| Jun 27, 2024 | 19.20 | 19.25 | 19.15 | 19.19 | 19.19 | 0.16% | 6,377,000 |
| Jun 26, 2024 | 19.13 | 19.19 | 19.10 | 19.16 | 19.16 | -1.59% | 6,017,212 |
| Jun 25, 2024 | 19.43 | 19.49 | 19.39 | 19.47 | 19.29 | 0.21% | 7,100,042 |
| Jun 24, 2024 | 19.42 | 19.51 | 19.41 | 19.43 | 19.24 | 0.83% | 8,085,400 |
| Jun 21, 2024 | 19.25 | 19.29 | 19.20 | 19.27 | 19.09 | -0.67% | 5,138,496 |
| Jun 20, 2024 | 19.39 | 19.43 | 19.33 | 19.40 | 19.21 | 0.05% | 5,200,800 |
| Jun 18, 2024 | 19.32 | 19.40 | 19.31 | 19.39 | 19.21 | 0.36% | 5,297,800 |
| Jun 17, 2024 | 19.20 | 19.32 | 19.13 | 19.32 | 19.14 | 0.36% | 4,763,200 |
| Jun 14, 2024 | 19.22 | 19.26 | 19.13 | 19.25 | 19.07 | -0.98% | 7,450,800 |
| Jun 13, 2024 | 19.58 | 19.58 | 19.36 | 19.44 | 19.26 | -1.37% | 5,355,222 |
| Jun 12, 2024 | 19.82 | 19.85 | 19.67 | 19.71 | 19.53 | 1.18% | 6,798,116 |
| Jun 11, 2024 | 19.48 | 19.51 | 19.37 | 19.48 | 19.29 | -1.07% | 6,501,200 |