Mail

SCHF - Schwab International Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	35.66	35.71	35.56	35.63	35.63	1,533,669
Jun 08, 2023	35.46	35.64	35.37	35.64	35.64	2,656,700
Jun 07, 2023	35.48	35.59	35.25	35.27	35.27	2,736,100
Jun 06, 2023	35.38	35.63	35.35	35.63	35.63	2,289,800
Jun 05, 2023	35.46	35.49	35.29	35.30	35.30	2,413,800
Jun 02, 2023	35.47	35.53	35.38	35.51	35.51	2,282,300
Jun 01, 2023	34.67	35.03	34.64	34.99	34.99	2,658,100
May 31, 2023	34.50	34.53	34.22	34.48	34.48	4,623,300
May 30, 2023	35.07	35.08	34.72	34.83	34.83	2,638,800
May 26, 2023	34.96	35.16	34.92	35.13	35.13	1,945,500
May 25, 2023	34.82	34.85	34.64	34.80	34.80	2,396,400
May 24, 2023	35.05	35.05	34.83	34.87	34.87	3,657,700
May 23, 2023	35.58	35.61	35.34	35.36	35.36	2,668,100
May 22, 2023	35.80	35.93	35.78	35.86	35.86	4,363,300
May 19, 2023	35.78	35.89	35.72	35.82	35.82	3,264,700
May 18, 2023	35.59	35.61	35.42	35.61	35.61	3,455,700
May 17, 2023	35.58	35.69	35.40	35.67	35.67	3,381,500
May 16, 2023	35.67	35.73	35.47	35.49	35.49	1,738,700
May 15, 2023	35.68	35.84	35.62	35.83	35.83	1,672,800
May 12, 2023	35.69	35.69	35.40	35.53	35.53	1,984,600
May 11, 2023	35.50	35.61	35.36	35.61	35.61	1,739,300
May 10, 2023	35.88	35.89	35.53	35.77	35.77	1,677,400
May 09, 2023	35.69	35.86	35.65	35.80	35.80	2,118,900
May 08, 2023	36.01	36.03	35.89	35.96	35.96	1,949,900
May 05, 2023	35.58	36.00	35.56	35.94	35.94	1,527,600
May 04, 2023	35.38	35.51	35.29	35.40	35.40	2,356,700
May 03, 2023	35.48	35.72	35.42	35.43	35.43	3,797,200
May 02, 2023	35.45	35.45	35.15	35.38	35.38	3,428,400
May 01, 2023	35.82	35.91	35.72	35.75	35.75	2,617,100
Apr 28, 2023	35.50	35.79	35.50	35.76	35.76	3,342,500
Apr 27, 2023	35.52	35.77	35.44	35.77	35.77	1,897,900
Apr 26, 2023	35.56	35.56	35.27	35.32	35.32	1,793,400
Apr 25, 2023	35.68	35.69	35.34	35.36	35.36	2,231,900
Apr 24, 2023	35.81	35.89	35.77	35.89	35.89	2,223,900
Apr 21, 2023	35.71	35.83	35.54	35.82	35.82	3,359,100
Apr 20, 2023	35.59	35.77	35.57	35.69	35.69	3,302,900
Apr 19, 2023	35.64	35.73	35.61	35.69	35.69	4,590,100
Apr 18, 2023	35.79	35.86	35.72	35.83	35.83	2,055,200
Apr 17, 2023	35.60	35.65	35.47	35.65	35.65	2,483,100
Apr 14, 2023	35.84	35.91	35.55	35.70	35.70	2,415,200
Apr 13, 2023	35.68	35.87	35.64	35.84	35.84	2,034,200
Apr 12, 2023	35.45	35.54	35.26	35.37	35.37	2,955,500
Apr 11, 2023	35.09	35.21	35.09	35.16	35.16	2,021,300
Apr 10, 2023	34.80	35.02	34.76	35.02	35.02	2,134,000
Apr 06, 2023	34.85	35.07	34.78	34.98	34.98	1,625,700
Apr 05, 2023	34.96	35.02	34.75	34.88	34.88	2,069,000
Apr 04, 2023	35.12	35.23	35.01	35.11	35.11	1,903,200
Apr 03, 2023	34.91	35.13	34.88	35.12	35.12	2,644,600
Mar 31, 2023	34.76	34.89	34.73	34.80	34.80	3,115,500
Mar 30, 2023	34.65	34.70	34.57	34.66	34.66	2,704,600
Mar 29, 2023	34.18	34.29	34.14	34.27	34.27	4,626,500
Mar 28, 2023	33.83	33.96	33.80	33.89	33.89	3,254,100
Mar 27, 2023	33.77	33.88	33.66	33.85	33.85	10,941,700
Mar 24, 2023	33.43	33.59	33.24	33.56	33.56	2,146,000
Mar 23, 2023	33.97	34.16	33.52	33.68	33.68	2,684,100
Mar 22, 2023	33.82	34.23	33.63	33.64	33.64	3,027,700
Mar 21, 2023	33.77	33.81	33.58	33.75	33.75	2,658,300
Mar 20, 2023	33.13	33.41	33.10	33.34	33.34	2,596,300
Mar 17, 2023	32.95	33.01	32.71	32.84	32.84	2,965,200
Mar 16, 2023	32.57	33.22	32.52	33.22	33.22	4,098,200
Mar 15, 2023	32.50	32.75	32.29	32.70	32.70	6,908,000
Mar 14, 2023	33.61	33.71	33.44	33.69	33.69	3,072,000
Mar 13, 2023	33.18	33.58	33.11	33.31	33.31	7,227,200
Mar 10, 2023	33.85	33.94	33.47	33.50	33.50	4,074,900
Mar 09, 2023	34.18	34.30	33.78	33.84	33.84	2,771,900
Mar 08, 2023	34.07	34.24	33.99	34.13	34.13	2,644,500
Mar 07, 2023	34.53	34.53	33.92	33.97	33.97	4,052,900
Mar 06, 2023	34.59	34.72	34.53	34.59	34.59	2,206,400
Mar 03, 2023	34.37	34.68	34.26	34.66	34.66	1,919,700
Mar 02, 2023	33.88	34.18	33.85	34.15	34.15	2,587,300
Mar 01, 2023	34.19	34.25	33.98	34.10	34.10	3,302,000
Feb 28, 2023	34.08	34.13	33.90	33.92	33.92	3,700,400
Feb 27, 2023	34.16	34.26	34.06	34.17	34.17	2,058,100
Feb 24, 2023	33.76	33.86	33.64	33.80	33.80	3,972,800
Feb 23, 2023	34.33	34.39	34.03	34.34	34.34	2,259,400
Feb 22, 2023	34.26	34.34	34.08	34.17	34.17	2,590,300
Feb 21, 2023	34.53	34.62	34.33	34.36	34.36	2,586,500
Feb 17, 2023	34.55	34.80	34.46	34.77	34.77	1,639,300
Feb 16, 2023	34.59	34.93	34.55	34.72	34.72	2,407,100
Feb 15, 2023	34.62	34.88	34.58	34.88	34.88	1,812,100
Feb 14, 2023	34.85	35.24	34.76	35.08	35.08	2,439,900
Feb 13, 2023	34.73	35.03	34.70	35.03	35.03	1,650,400
Feb 10, 2023	34.73	34.75	34.56	34.71	34.71	2,151,300
Feb 09, 2023	35.28	35.28	34.74	34.83	34.83	2,102,700
Feb 08, 2023	34.93	34.99	34.71	34.79	34.79	2,582,400
Feb 07, 2023	34.55	35.03	34.45	34.98	34.98	2,661,000
Feb 06, 2023	34.70	34.75	34.48	34.68	34.68	3,092,600
Feb 03, 2023	35.04	35.33	34.97	35.05	35.05	3,991,800
Feb 02, 2023	35.55	35.57	35.19	35.41	35.41	4,141,300
Feb 01, 2023	35.12	35.58	34.85	35.44	35.44	3,712,000
Jan 31, 2023	34.85	35.14	34.76	35.12	35.12	8,710,200
Jan 30, 2023	35.05	35.20	34.93	34.93	34.93	2,485,700
Jan 27, 2023	35.06	35.27	35.01	35.18	35.18	2,019,000
Jan 26, 2023	35.23	35.26	34.95	35.23	35.23	2,334,000
Jan 25, 2023	34.84	35.18	34.78	35.15	35.15	2,019,600
Jan 24, 2023	34.80	35.02	34.68	34.94	34.94	2,386,800
Jan 23, 2023	34.70	35.01	34.69	34.98	34.98	3,368,900
Jan 20, 2023	34.50	34.84	34.41	34.84	34.84	2,958,100
Jan 19, 2023	34.45	34.58	34.30	34.51	34.51	2,492,900
Jan 18, 2023	35.07	35.11	34.51	34.51	34.51	3,231,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...