Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
21.95
+0.15 (0.69%)
Jun 16, 2025, 2:29 PM - Market open
SCHF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 21.97 | 22.09 | 21.96 | 21.96 | - | 0.73% | 2,841,728 |
Jun 13, 2025 | 21.82 | 21.92 | 21.74 | 21.80 | 21.80 | -1.18% | 8,102,329 |
Jun 12, 2025 | 22.02 | 22.08 | 22.00 | 22.06 | 22.06 | 0.73% | 4,749,763 |
Jun 11, 2025 | 21.96 | 22.00 | 21.88 | 21.90 | 21.90 | -0.05% | 6,362,371 |
Jun 10, 2025 | 21.94 | 21.94 | 21.85 | 21.91 | 21.91 | 0.18% | 4,836,808 |
Jun 9, 2025 | 21.85 | 21.93 | 21.82 | 21.87 | 21.87 | 0.05% | 5,356,151 |
Jun 6, 2025 | 21.83 | 21.88 | 21.79 | 21.86 | 21.86 | 0.32% | 8,074,260 |
Jun 5, 2025 | 21.85 | 21.88 | 21.73 | 21.79 | 21.79 | 0.05% | 7,331,860 |
Jun 4, 2025 | 21.75 | 21.84 | 21.72 | 21.78 | 21.78 | 0.46% | 5,789,675 |
Jun 3, 2025 | 21.62 | 21.70 | 21.58 | 21.68 | 21.68 | -0.69% | 6,019,974 |
Jun 2, 2025 | 21.63 | 21.83 | 21.58 | 21.83 | 21.83 | 1.21% | 7,582,103 |
May 30, 2025 | 21.58 | 21.62 | 21.43 | 21.57 | 21.57 | 0.05% | 9,165,452 |
May 29, 2025 | 21.61 | 21.61 | 21.47 | 21.56 | 21.56 | 0.37% | 7,403,405 |
May 28, 2025 | 21.52 | 21.53 | 21.44 | 21.48 | 21.48 | -0.97% | 7,166,245 |
May 27, 2025 | 21.68 | 21.72 | 21.64 | 21.69 | 21.69 | 1.40% | 6,292,603 |
May 23, 2025 | 21.19 | 21.42 | 21.17 | 21.39 | 21.39 | 0.38% | 8,303,968 |
May 22, 2025 | 21.27 | 21.38 | 21.22 | 21.31 | 21.31 | -0.09% | 9,455,656 |
May 21, 2025 | 21.48 | 21.56 | 21.33 | 21.33 | 21.33 | -0.61% | 9,334,189 |
May 20, 2025 | 21.40 | 21.46 | 21.38 | 21.46 | 21.46 | 0.47% | 6,915,047 |
May 19, 2025 | 21.14 | 21.36 | 21.14 | 21.36 | 21.36 | 0.80% | 5,982,732 |
May 16, 2025 | 21.14 | 21.19 | 21.07 | 21.19 | 21.19 | 0.24% | 6,630,555 |
May 15, 2025 | 21.06 | 21.14 | 21.01 | 21.14 | 21.14 | 1.05% | 5,660,518 |
May 14, 2025 | 21.07 | 21.08 | 20.89 | 20.92 | 20.92 | -0.33% | 7,233,925 |
May 13, 2025 | 20.92 | 21.05 | 20.91 | 20.99 | 20.99 | 0.10% | 7,698,079 |
May 12, 2025 | 20.91 | 20.97 | 20.80 | 20.97 | 20.97 | 0.53% | 11,125,619 |
May 9, 2025 | 20.91 | 20.91 | 20.79 | 20.86 | 20.86 | 0.53% | 6,848,089 |
May 8, 2025 | 20.88 | 20.88 | 20.74 | 20.75 | 20.75 | -0.34% | 7,066,377 |
May 7, 2025 | 20.83 | 20.90 | 20.75 | 20.82 | 20.82 | -0.34% | 9,188,857 |
May 6, 2025 | 20.89 | 20.95 | 20.86 | 20.89 | 20.89 | -0.10% | 8,057,217 |
May 5, 2025 | 20.91 | 20.96 | 20.90 | 20.91 | 20.91 | 0.19% | 7,703,289 |
May 2, 2025 | 20.83 | 20.92 | 20.79 | 20.87 | 20.87 | 1.90% | 8,379,211 |
May 1, 2025 | 20.63 | 20.63 | 20.46 | 20.48 | 20.48 | -0.34% | 9,289,920 |
Apr 30, 2025 | 20.43 | 20.60 | 20.34 | 20.55 | 20.55 | -0.19% | 12,343,766 |
Apr 29, 2025 | 20.54 | 20.63 | 20.52 | 20.59 | 20.59 | 0.24% | 6,852,317 |
Apr 28, 2025 | 20.44 | 20.55 | 20.40 | 20.54 | 20.54 | 0.74% | 12,632,437 |
Apr 25, 2025 | 20.31 | 20.41 | 20.26 | 20.39 | 20.39 | 0.30% | 8,339,797 |
Apr 24, 2025 | 20.18 | 20.34 | 20.12 | 20.33 | 20.33 | 1.25% | 9,984,958 |
Apr 23, 2025 | 20.20 | 20.32 | 20.03 | 20.08 | 20.08 | 0.30% | 11,921,527 |
Apr 22, 2025 | 19.86 | 20.11 | 19.86 | 20.02 | 20.02 | 1.93% | 42,341,764 |
Apr 21, 2025 | 19.82 | 19.83 | 19.49 | 19.64 | 19.64 | -0.41% | 8,694,295 |
Apr 17, 2025 | 19.69 | 19.84 | 19.65 | 19.72 | 19.72 | 1.02% | 8,663,958 |
Apr 16, 2025 | 19.59 | 19.71 | 19.44 | 19.52 | 19.52 | -0.26% | 9,895,458 |
Apr 15, 2025 | 19.56 | 19.67 | 19.53 | 19.57 | 19.57 | 0.77% | 9,250,482 |
Apr 14, 2025 | 19.35 | 19.52 | 19.26 | 19.42 | 19.42 | 1.04% | 10,741,691 |
Apr 11, 2025 | 18.83 | 19.77 | 18.79 | 19.22 | 19.22 | 2.78% | 19,734,375 |
Apr 10, 2025 | 18.73 | 18.82 | 18.29 | 18.70 | 18.70 | -1.94% | 15,590,778 |
Apr 9, 2025 | 17.76 | 19.15 | 17.69 | 19.07 | 19.07 | 7.38% | 31,469,795 |
Apr 8, 2025 | 18.44 | 18.46 | 17.57 | 17.76 | 17.76 | -0.50% | 34,227,354 |
Apr 7, 2025 | 17.69 | 18.44 | 17.56 | 17.85 | 17.85 | -2.19% | 44,069,066 |
Apr 4, 2025 | 18.76 | 18.83 | 18.23 | 18.25 | 18.25 | -6.31% | 30,011,445 |