U.S. markets open in 5 hours 18 minutes

Schwab International Equity ETF (SCHF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
39.08+0.31 (+0.80%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202139.0239.0838.9639.0839.081,995,600
Apr 14, 202138.7738.9038.7238.7738.771,653,200
Apr 13, 202138.5838.7338.5438.7338.731,542,400
Apr 12, 202138.5438.5438.4138.4938.492,481,200
Apr 09, 202138.5538.6938.5138.6938.691,683,900
Apr 08, 202138.5238.6338.4538.6038.602,074,400
Apr 07, 202138.3438.4338.2738.3838.381,757,700
Apr 06, 202138.2738.3838.2338.3238.322,832,400
Apr 05, 202138.4038.6938.3838.6738.672,451,900
Apr 01, 202137.8738.1737.8238.1538.152,150,800
Mar 31, 202137.6437.8037.6137.6237.622,134,800
Mar 30, 202137.6337.7937.5737.7437.742,835,900
Mar 29, 202137.7437.8637.6137.8037.801,820,100
Mar 26, 202137.6437.9737.6037.9637.962,286,800
Mar 25, 202137.1637.5037.0737.4737.474,362,300
Mar 24, 202137.2937.4737.2037.2137.213,163,800
Mar 23, 202137.6337.6937.3337.4037.402,818,900
Mar 22, 202137.8838.0237.8137.9137.912,569,800
Mar 19, 202137.8237.9637.5937.8937.892,798,100
Mar 18, 202137.9938.2337.7937.8237.822,113,600
Mar 17, 202137.8038.2237.7538.1538.152,401,300
Mar 16, 202138.0038.0137.8837.9537.952,806,400
Mar 15, 202137.7937.8937.5637.8837.882,728,800
Mar 12, 202137.5337.8337.5037.8337.832,189,700
Mar 11, 202137.6337.7937.5437.7337.732,474,700
Mar 10, 202137.4637.5237.2737.4837.482,624,000
Mar 09, 202137.2737.4237.1837.3037.303,904,100
Mar 08, 202136.8237.1036.7436.8436.844,840,400
Mar 05, 202136.9937.0536.4337.0137.014,363,200
Mar 04, 202137.0837.2736.4836.7236.724,882,600
Mar 03, 202137.2037.3637.0337.0837.083,067,700
Mar 02, 202137.2737.4237.1737.3037.303,293,600
Mar 01, 202137.0837.3737.0737.3437.343,147,800
Feb 26, 202137.0537.0536.5936.6236.626,025,900
Feb 25, 202137.9137.9937.0937.1837.183,708,800
Feb 24, 202137.4037.8537.3537.8137.812,811,000
Feb 23, 202137.5737.7837.2337.7037.703,993,300
Feb 22, 202137.5937.8637.5837.6537.653,158,700
Feb 19, 202137.7937.9237.7137.7937.791,932,000
Feb 18, 202137.5437.6437.3237.6137.611,854,600
Feb 17, 202137.7737.8837.6137.8437.842,552,400
Feb 16, 202138.1238.2037.9838.0538.052,435,100
Feb 12, 202137.5337.8237.4937.8237.821,912,300
Feb 11, 202137.5837.6337.4337.6137.612,519,000
Feb 10, 202137.6037.6237.2137.3737.373,697,800
Feb 09, 202137.3037.5037.2737.4737.472,303,500
Feb 08, 202137.2337.3437.1537.2837.283,411,600
Feb 05, 202136.9837.0436.8237.0237.021,978,600
Feb 04, 202136.6236.7636.5536.7436.742,002,200
Feb 03, 202136.7036.7836.5636.7636.762,094,900
Feb 02, 202136.4836.6736.3936.6536.652,126,700
Feb 01, 202136.2436.2936.0636.2536.252,863,900
Jan 29, 202136.1136.2135.6035.7435.744,724,200
Jan 28, 202136.3736.7636.3636.5536.553,100,800
Jan 27, 202136.5036.6536.1736.2636.263,619,400
Jan 26, 202137.1837.2137.0437.1737.172,299,500
Jan 25, 202136.9537.1736.7237.1737.173,100,600
Jan 22, 202137.0737.2337.0437.1637.162,531,400
Jan 21, 202137.4037.4437.1937.4237.422,160,200
Jan 20, 202137.1737.3637.0937.3637.362,868,700
Jan 19, 202137.1337.1436.9437.0937.093,145,700
Jan 15, 202136.9537.0036.6336.8436.842,862,800
Jan 14, 202137.2937.5337.2837.4337.432,620,500
Jan 13, 202137.1737.2437.0837.1637.162,345,600
Jan 12, 202137.0237.2436.9237.2237.222,678,900
Jan 11, 202136.8537.1736.8537.0637.062,246,600
Jan 08, 202137.4537.5437.1437.5337.532,945,000
Jan 07, 202137.0037.1736.9737.1537.152,577,700
Jan 06, 202136.6637.2036.6637.0337.033,128,100
Jan 05, 202136.3536.7236.3536.6436.642,710,300
Jan 04, 202136.7436.7536.0736.2636.265,577,000
Dec 31, 202036.2236.2235.9636.0136.012,725,800
Dec 30, 202036.4136.4936.2536.2636.261,827,300
Dec 29, 202036.3936.3936.1336.2036.201,900,000
Dec 28, 202036.0636.0835.9135.9535.951,570,400
Dec 24, 202035.6835.7135.6035.7035.701,283,300
Dec 23, 202035.5335.6635.5235.6435.642,047,300
Dec 22, 202035.2735.2935.1335.2535.252,332,100
Dec 21, 202034.9635.4134.8335.3635.363,059,900
Dec 18, 202035.9735.9735.7235.8235.822,497,500
Dec 17, 202036.0536.0835.9435.9935.993,599,600
Dec 16, 202035.6935.8035.5735.7635.764,577,100
Dec 15, 202035.4335.6735.3835.6735.672,798,700
Dec 14, 202035.5335.5635.2535.2835.282,652,800
Dec 11, 202035.1635.2735.0735.2635.261,550,700
Dec 10, 202035.1635.4535.1335.3835.382,551,100
Dec 10, 20200.51 Dividend
Dec 09, 202035.9936.0035.6035.8235.312,413,300
Dec 08, 202035.5535.7835.5435.7435.232,074,000
Dec 07, 202035.6935.8035.6035.6735.161,891,600
Dec 04, 202035.7835.9135.7835.9135.401,959,300
Dec 03, 202035.6135.7235.5035.5735.062,451,200
Dec 02, 202035.2735.4935.2435.4434.942,467,100
Dec 01, 202035.2035.4235.1835.3834.883,133,700
Nov 30, 202035.2335.2534.6234.6234.135,702,500
Nov 27, 202035.2235.4035.2235.3734.871,063,100
Nov 25, 202035.0135.1934.9035.1434.642,745,200
Nov 24, 202034.9935.2234.9435.2034.702,494,400
Nov 23, 202034.7934.8534.5334.6834.192,250,700
Nov 20, 202034.5634.6934.4934.6534.161,641,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...