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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202521.9722.0921.9621.96-0.73%2,841,728
Jun 13, 202521.8221.9221.7421.8021.80-1.18%8,102,329
Jun 12, 202522.0222.0822.0022.0622.060.73%4,749,763
Jun 11, 202521.9622.0021.8821.9021.90-0.05%6,362,371
Jun 10, 202521.9421.9421.8521.9121.910.18%4,836,808
Jun 9, 202521.8521.9321.8221.8721.870.05%5,356,151
Jun 6, 202521.8321.8821.7921.8621.860.32%8,074,260
Jun 5, 202521.8521.8821.7321.7921.790.05%7,331,860
Jun 4, 202521.7521.8421.7221.7821.780.46%5,789,675
Jun 3, 202521.6221.7021.5821.6821.68-0.69%6,019,974
Jun 2, 202521.6321.8321.5821.8321.831.21%7,582,103
May 30, 202521.5821.6221.4321.5721.570.05%9,165,452
May 29, 202521.6121.6121.4721.5621.560.37%7,403,405
May 28, 202521.5221.5321.4421.4821.48-0.97%7,166,245
May 27, 202521.6821.7221.6421.6921.691.40%6,292,603
May 23, 202521.1921.4221.1721.3921.390.38%8,303,968
May 22, 202521.2721.3821.2221.3121.31-0.09%9,455,656
May 21, 202521.4821.5621.3321.3321.33-0.61%9,334,189
May 20, 202521.4021.4621.3821.4621.460.47%6,915,047
May 19, 202521.1421.3621.1421.3621.360.80%5,982,732
May 16, 202521.1421.1921.0721.1921.190.24%6,630,555
May 15, 202521.0621.1421.0121.1421.141.05%5,660,518
May 14, 202521.0721.0820.8920.9220.92-0.33%7,233,925
May 13, 202520.9221.0520.9120.9920.990.10%7,698,079
May 12, 202520.9120.9720.8020.9720.970.53%11,125,619
May 9, 202520.9120.9120.7920.8620.860.53%6,848,089
May 8, 202520.8820.8820.7420.7520.75-0.34%7,066,377
May 7, 202520.8320.9020.7520.8220.82-0.34%9,188,857
May 6, 202520.8920.9520.8620.8920.89-0.10%8,057,217
May 5, 202520.9120.9620.9020.9120.910.19%7,703,289
May 2, 202520.8320.9220.7920.8720.871.90%8,379,211
May 1, 202520.6320.6320.4620.4820.48-0.34%9,289,920
Apr 30, 202520.4320.6020.3420.5520.55-0.19%12,343,766
Apr 29, 202520.5420.6320.5220.5920.590.24%6,852,317
Apr 28, 202520.4420.5520.4020.5420.540.74%12,632,437
Apr 25, 202520.3120.4120.2620.3920.390.30%8,339,797
Apr 24, 202520.1820.3420.1220.3320.331.25%9,984,958
Apr 23, 202520.2020.3220.0320.0820.080.30%11,921,527
Apr 22, 202519.8620.1119.8620.0220.021.93%42,341,764
Apr 21, 202519.8219.8319.4919.6419.64-0.41%8,694,295
Apr 17, 202519.6919.8419.6519.7219.721.02%8,663,958
Apr 16, 202519.5919.7119.4419.5219.52-0.26%9,895,458
Apr 15, 202519.5619.6719.5319.5719.570.77%9,250,482
Apr 14, 202519.3519.5219.2619.4219.421.04%10,741,691
Apr 11, 202518.8319.7718.7919.2219.222.78%19,734,375
Apr 10, 202518.7318.8218.2918.7018.70-1.94%15,590,778
Apr 9, 202517.7619.1517.6919.0719.077.38%31,469,795
Apr 8, 202518.4418.4617.5717.7617.76-0.50%34,227,354
Apr 7, 202517.6918.4417.5617.8517.85-2.19%44,069,066
Apr 4, 202518.7618.8318.2318.2518.25-6.31%30,011,445