Skip to main content
logo
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
26.91
-0.45 (-1.64%)
May 12, 2026, 10:51 AM EDT - Market open

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202627.0727.0727.0427.04--1.17%182,568
May 11, 202627.3227.4327.3227.3627.36-7,365,298
May 8, 202627.2427.3627.1927.3627.361.67%7,261,459
May 7, 202627.4627.4626.9126.9126.91-1.68%8,505,894
May 6, 202627.3127.4227.2427.3727.372.70%7,055,380
May 5, 202626.4926.7126.4626.6526.651.60%7,381,460
May 4, 202626.4726.5426.1426.2326.23-1.17%8,770,404
May 1, 202626.5826.7426.5226.5426.54-0.08%9,090,789
Apr 30, 202626.2426.6226.2126.5626.562.51%5,450,847
Apr 29, 202626.0626.0825.7925.9125.91-0.96%9,524,024
Apr 28, 202626.1726.2326.0426.1626.16-0.42%8,970,134
Apr 27, 202626.3826.4326.2526.2726.27-0.15%7,469,585
Apr 24, 202626.2126.3626.1426.3126.310.65%8,224,823
Apr 23, 202626.2926.4025.8626.1426.14-0.98%11,212,214
Apr 22, 202626.4126.4226.2926.4026.400.84%7,389,663
Apr 21, 202626.6226.6626.1526.1826.18-2.17%10,849,945
Apr 20, 202626.7026.7726.5626.7626.76-0.45%9,327,202
Apr 17, 202626.8927.0826.8126.8826.881.40%10,075,770
Apr 16, 202626.6026.6226.4126.5126.510.04%9,344,095
Apr 15, 202626.5126.5526.4326.5026.50-0.41%7,977,364
Apr 14, 202626.4726.6426.4226.6126.611.10%9,434,825
Apr 13, 202625.9226.3525.8926.3226.320.65%10,546,098
Apr 10, 202626.2526.2826.0626.1526.150.15%7,806,416
Apr 9, 202625.9126.2325.8326.1126.11-0.27%11,971,872
Apr 8, 202626.2526.2826.0026.1826.184.14%11,848,137
Apr 7, 202624.9725.1724.7225.1425.14-16,243,712
Apr 6, 202625.0325.1925.0225.1425.140.64%11,540,539
Apr 2, 202624.5925.0824.5124.9824.98-0.64%12,471,937
Apr 1, 202625.1225.3325.0425.1425.141.58%14,008,689
Mar 31, 202624.2724.7724.1824.7524.753.25%20,810,034
Mar 30, 202624.1724.2323.8623.9723.97-0.08%12,818,337
Mar 27, 202624.0824.2323.9023.9923.99-0.70%11,192,182
Mar 26, 202624.4024.6024.1524.1624.16-2.38%11,292,855
Mar 25, 202624.8124.8824.6024.7524.751.35%10,592,877
Mar 24, 202624.2424.5824.2024.4224.42-0.85%9,849,847
Mar 23, 202624.4724.9124.3624.6324.632.71%17,101,775
Mar 20, 202624.6724.6723.8623.9823.98-3.23%22,194,317
Mar 19, 202624.3324.9124.3224.7824.78-0.12%22,822,514
Mar 18, 202625.0925.1624.7824.8124.81-1.59%12,535,664
Mar 17, 202625.2725.3825.1925.2125.210.28%12,229,576
Mar 16, 202625.0225.2124.9525.1425.142.11%10,326,644
Mar 13, 202624.9825.1024.5724.6224.62-1.05%13,052,282
Mar 12, 202625.1125.1124.7824.8824.88-1.97%11,204,183
Mar 11, 202625.3025.4725.1825.3825.38-0.08%11,020,700
Mar 10, 202625.5425.8625.3725.4025.400.12%15,160,502
Mar 9, 202624.7525.4724.5325.3725.370.91%18,960,264
Mar 6, 202624.8825.2624.8025.1425.14-0.75%14,001,015
Mar 5, 202625.5225.6825.0725.3325.33-2.39%14,081,802
Mar 4, 202625.7626.0225.6525.9525.951.21%17,882,889
Mar 3, 202625.3125.7724.9925.6425.64-3.54%20,560,217