SCHC - Schwab International Small-Cap Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201932.6432.7432.6132.6332.63196,500
Jul 15, 201932.8432.8432.7632.8132.81172,400
Jul 12, 201932.6732.8032.6632.7832.78126,100
Jul 11, 201932.7232.7532.6332.7132.71154,600
Jul 10, 201932.5732.6832.5532.6532.65186,000
Jul 09, 201932.3132.4432.2832.4032.40140,900
Jul 08, 201932.7632.7732.6532.7032.70154,800
Jul 05, 201932.8432.9532.7232.9032.90321,900
Jul 03, 201933.0533.1332.9933.1233.12254,400
Jul 02, 201932.7932.9032.7632.8832.88215,900
Jul 01, 201932.9732.9732.7132.8032.80187,300
Jun 28, 201932.5232.6432.5232.6432.64121,200
Jun 27, 201932.4032.4532.3832.3932.39145,000
Jun 26, 201932.3132.3932.2932.3232.32131,000
Jun 26, 20190.166 Dividend
Jun 25, 201932.6432.7032.4532.4832.31170,100
Jun 24, 201932.7032.7232.6432.6532.48215,300
Jun 21, 201932.6332.7132.5732.6132.44193,100
Jun 20, 201932.7532.8332.6632.7232.55336,700
Jun 19, 201932.2432.4732.2332.4032.23170,800
Jun 18, 201931.9932.2131.9932.2132.05226,000
Jun 17, 201931.9631.9631.8831.8931.73246,800
Jun 14, 201932.0332.0331.9032.0031.84163,700
Jun 13, 201932.2032.2432.1432.2232.06149,300
Jun 12, 201932.3032.3232.1532.1732.01221,300
Jun 11, 201932.4432.4432.2932.3632.19162,800
Jun 10, 201932.2632.2832.1732.1932.03204,700
Jun 07, 201931.9832.2031.9832.1031.94159,800
Jun 06, 201931.7731.8231.6631.7831.62197,300
Jun 05, 201931.8631.8831.6431.7331.57468,600
Jun 04, 201931.4331.6831.3631.6331.47208,800
Jun 03, 201931.2331.2831.1031.2231.06288,800
May 31, 201931.1431.2831.0831.2831.12198,900
May 30, 201931.3631.4431.3331.3931.23271,200
May 29, 201931.3731.3931.2331.3631.201,190,100
May 28, 201931.7431.8631.5631.5631.401,473,600
May 24, 201931.6931.7731.6331.7731.61149,900
May 23, 201931.5131.5431.3731.4531.29206,600
May 22, 201931.9431.9531.8231.8231.66119,400
May 21, 201931.8932.0031.8532.0031.84192,300
May 20, 201931.7231.8131.6531.7231.56145,700
May 17, 201931.9632.1331.9632.0131.85139,600
May 16, 201932.1232.2732.0832.1632.00192,300
May 15, 201931.7032.0631.7031.9931.83243,200
May 14, 201931.7531.9731.7531.8731.71309,600
May 13, 201931.7331.7331.4631.5131.35285,200
May 10, 201932.1232.3731.9832.2932.12189,400
May 09, 201931.9032.1131.7932.0231.86179,900
May 08, 201932.2632.4032.2532.2732.11140,400
May 07, 201932.5532.5532.1932.2732.11251,500
May 06, 201932.4632.7932.3532.7432.57212,800
May 03, 201932.9333.1532.8833.1532.98343,000
May 02, 201932.9032.9132.7132.7732.60209,700
May 01, 201933.2033.2632.9032.9032.73194,600
Apr 30, 201933.0933.2433.0633.2033.03217,000
Apr 29, 201933.0433.1532.9833.1132.94184,100
Apr 26, 201932.9633.0232.9033.0232.85156,100
Apr 25, 201932.9532.9832.9032.9832.81188,000
Apr 24, 201933.0633.1132.9632.9732.80183,500
Apr 23, 201933.1233.2233.1033.2033.03186,700
Apr 22, 201933.1833.2533.1633.2433.07283,200
Apr 18, 201933.2433.2533.1633.1833.01158,000
Apr 17, 201933.3733.4233.2833.3233.15133,700
Apr 16, 201933.3933.4133.3333.3333.16216,800
Apr 15, 201933.3333.3733.2833.3333.16232,700
Apr 12, 201933.2133.2833.2133.2633.09221,000
Apr 11, 201933.0033.0332.9032.9632.79186,800
Apr 10, 201932.8933.0332.8833.0132.84215,400
Apr 09, 201932.8932.9632.8132.8232.65212,300
Apr 08, 201932.9233.0532.9033.0132.84198,000
Apr 05, 201932.8832.9832.8832.9632.79153,200
Apr 04, 201932.8532.9632.8432.9132.74144,600
Apr 03, 201932.9133.0732.9133.0032.831,029,100
Apr 02, 201932.5832.6832.4932.6832.51244,500
Apr 01, 201932.5332.7032.5332.7032.53159,800
Mar 29, 201932.2432.2532.1032.2532.09169,000
Mar 28, 201932.0532.0831.9332.0831.92240,200
Mar 27, 201932.3032.3031.9832.1632.00164,900
Mar 26, 201932.2132.3232.1532.2332.07152,300
Mar 25, 201931.9532.0631.8631.9831.82198,200
Mar 22, 201932.3532.3932.0632.1131.95190,300
Mar 21, 201932.5332.6832.4732.6832.51204,100
Mar 20, 201932.5632.8832.4432.7432.57172,900
Mar 19, 201932.7132.7832.6032.6332.46185,300
Mar 18, 201932.5432.6432.5032.6432.47182,900
Mar 15, 201932.4132.5432.3932.5332.36252,900
Mar 14, 201932.3332.3332.2132.2532.09137,000
Mar 13, 201932.2732.4032.2232.3932.22226,700
Mar 12, 201932.0232.1532.0232.1231.96148,600
Mar 11, 201931.7332.0131.7332.0131.85233,000
Mar 08, 201931.5731.7331.5431.7331.57143,200
Mar 07, 201932.1032.1031.7631.7931.63172,100
Mar 06, 201932.4932.4932.2832.3232.15408,700
Mar 05, 201932.4032.5332.4032.4932.32208,600
Mar 04, 201932.5532.5832.2932.4632.29192,100
Mar 01, 201932.5032.5832.4032.4932.32150,500
Feb 28, 201932.3832.4032.2932.3032.13185,900
Feb 27, 201932.4732.5332.3832.4132.24157,500
Feb 26, 201932.4432.6032.4432.5732.40203,100
Feb 25, 201932.4432.4732.3432.3532.18435,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...