SCHC - Schwab International Small-Cap Eq ETF

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201736.0336.0436.0236.0836.0882,725
Nov 17, 201735.9035.9535.8535.8935.8994,500
Nov 16, 201735.8936.0235.8936.0136.01140,100
Nov 15, 201735.5835.6635.4435.6235.62175,600
Nov 14, 201735.8435.9135.7935.8235.82134,300
Nov 13, 201735.7735.8835.7335.8535.85118,700
Nov 10, 201736.1336.1436.0436.1136.11103,400
Nov 09, 201736.1036.1735.9536.1236.12122,800
Nov 08, 201736.4236.4936.3136.4636.46127,900
Nov 07, 201736.4136.4536.2636.3336.33169,800
Nov 06, 201736.3636.5536.3636.5236.52114,300
Nov 03, 201736.4136.4136.2536.4036.40131,100
Nov 02, 201736.3136.3736.2336.3236.32187,500
Nov 01, 201736.4136.4936.3236.3836.38167,400
Oct 31, 201736.1436.2836.1136.2036.20138,300
Oct 30, 201735.7936.1035.7936.1036.10131,300
Oct 27, 201735.7935.9435.7235.8535.85124,900
Oct 26, 201735.9635.9635.8035.8435.84134,000
Oct 25, 201736.0736.1235.8335.8835.88358,300
Oct 24, 201736.0236.1135.9536.0536.05157,300
Oct 23, 201736.0536.0735.8935.9535.95309,300
Oct 20, 201736.0936.0936.0136.0336.03154,100
Oct 19, 201736.0536.1436.0036.1136.1199,000
Oct 18, 201736.3236.3536.2136.3436.34113,000
Oct 17, 201736.2536.2636.1736.2436.24144,100
Oct 16, 201736.4336.4636.3436.3536.35140,900
Oct 13, 201736.5236.5436.4336.4636.46141,800
Oct 12, 201736.3036.3536.2236.2636.26130,000
Oct 11, 201736.1936.3136.1636.3136.31105,100
Oct 10, 201736.1036.1736.0236.1736.17118,200
Oct 09, 201735.8735.8935.7935.8335.83111,300
Oct 06, 201735.7135.8135.6535.8035.80100,800
Oct 05, 201735.8335.8935.8035.8535.85103,300
Oct 04, 201735.9035.9535.8735.9535.95142,000
Oct 03, 201735.8535.9535.8135.9235.92168,100
Oct 02, 201735.7735.8635.7235.8535.85187,800
Sep 29, 201735.7635.8835.6235.8235.82148,000
Sep 28, 201735.4935.6935.4935.6535.65130,200
Sep 27, 201735.3435.4635.3235.4135.41145,100
Sep 26, 201735.4535.4635.2935.3935.39266,100
Sep 25, 201735.6135.6435.4535.5235.52178,700
Sep 22, 201735.6435.7035.5935.6635.66112,200
Sep 21, 201735.5535.6335.4535.5635.5691,200
Sep 20, 201735.8035.9035.5335.6935.69100,100
Sep 19, 201735.7835.8135.6835.8035.80113,500
Sep 18, 201735.6735.7535.5335.6135.61288,900
Sep 15, 201735.6935.7335.5735.6235.62165,600
Sep 14, 201735.4735.6235.3535.6235.6299,600
Sep 13, 201735.6035.6435.4235.4835.48173,500
Sep 12, 201735.5835.6735.5635.6235.62130,500
Sep 11, 201735.5635.6335.5135.5535.55107,400
Sep 08, 201735.5035.5035.3835.4435.44180,500
Sep 07, 201735.3635.4735.3435.4735.4799,300
Sep 06, 201735.0135.1334.9835.0935.09114,600
Sep 05, 201734.9935.0334.7534.8934.89140,600
Sep 01, 201735.1835.2335.0335.1135.1192,000
Aug 31, 201734.7634.9934.7334.9834.98110,000
Aug 30, 201734.5534.6334.5134.6134.6199,500
Aug 29, 201734.5634.6634.5334.5834.58131,900
Aug 28, 201734.7134.7434.6534.7034.70106,100
Aug 25, 201734.6134.7234.5334.7034.70112,400
Aug 24, 201734.5134.5734.3934.4534.45106,900
Aug 23, 201734.4034.5234.3534.4834.4898,700
Aug 22, 201734.4134.4934.3834.4834.48139,700
Aug 21, 201734.3434.3934.2734.3434.3486,800
Aug 18, 201734.3034.3834.2334.2934.29112,100
Aug 17, 201734.4234.4634.1734.1734.17140,100
Aug 16, 201734.2734.4834.2634.3934.39106,400
Aug 15, 201734.1434.1934.0534.1634.16165,300
Aug 14, 201734.2634.3634.2234.2634.26191,600
Aug 11, 201734.0934.2034.0034.0834.08140,700
Aug 10, 201734.4434.5434.1734.1734.17149,700
Aug 09, 201734.5134.6034.4334.5934.59111,800
Aug 08, 201734.8034.8334.6034.6634.66126,500
Aug 07, 201734.7434.8034.6334.8034.80126,300
Aug 04, 201734.7534.7934.6234.7734.77145,900
Aug 03, 201734.8134.8334.7234.7334.73145,700
Aug 02, 201734.8934.9134.7834.8434.84164,700
Aug 01, 201734.8834.9334.8034.8134.81499,200
Jul 31, 201734.7234.8034.6434.7334.73108,400
Jul 28, 201734.5234.7134.5234.6634.66208,100
Jul 27, 201734.8634.8734.5734.6534.6594,600
Jul 26, 201734.5834.8334.5234.7634.76167,500
Jul 25, 201734.6134.6334.5034.5034.50189,900
Jul 24, 201734.4634.5834.4134.5734.57162,100
Jul 21, 201734.4134.5134.3334.4834.48111,300
Jul 20, 201734.5034.5734.4534.5134.51130,100
Jul 19, 201734.3834.4834.3234.4434.44124,600
Jul 18, 201734.2334.2534.1534.2534.25155,300
Jul 17, 201734.1034.1834.0534.0734.07152,100
Jul 14, 201733.8734.1033.8634.0734.07139,200
Jul 13, 201733.7333.8033.6033.7933.79109,500
Jul 12, 201733.5133.6933.5133.6033.6095,400
Jul 11, 201733.2633.4033.2133.3933.39130,600
Jul 10, 201733.2433.3733.1433.3433.3495,500
Jul 07, 201733.2233.3233.1233.3133.3191,100
Jul 06, 201733.3133.3433.2133.2633.2696,700
Jul 05, 201733.3833.4533.2933.4533.45163,600
Jul 03, 201733.5233.5633.4633.4633.46100,400
Jun 30, 201733.5633.6533.4333.6333.63385,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...