Home

Schwab International Equity ETF (SCHF)

21.69
-0.10 (-0.46%)
NYSE · Last Trade: Aug 1st, 5:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab International Equity ETF (SCHF)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202521.9121.9221.7321.7913,326,56321.79
7/30/202522.0822.1421.9022.018,093,59422.01
7/29/202522.1822.1822.1022.146,120,39622.14
7/28/202522.2722.3122.1122.187,369,93022.18
7/25/202522.3522.4922.3322.495,830,90622.49
7/24/202522.5722.6222.5122.518,179,16122.51
7/23/202522.4622.6922.4422.699,498,99122.69
7/22/202522.0822.2022.0322.195,836,48622.19
7/21/202522.0622.1822.0122.085,479,46522.08
7/18/202522.0922.0921.9221.945,851,35121.94
7/17/202521.8922.0021.8521.996,108,25821.99
7/16/202521.8421.9521.7621.9410,264,19821.94
7/15/202522.0822.0821.8221.846,819,36321.84
7/14/202521.9722.0821.9522.065,540,77122.06
7/11/202522.0722.0822.0022.045,232,49122.04
7/10/202522.1822.2522.1222.246,035,49222.24
7/09/202522.1522.2222.1022.224,650,00722.22
7/08/202521.9722.0921.9322.088,229,39122.08
7/07/202522.0222.0521.8421.917,719,02421.91
7/03/202522.1322.2122.1322.185,013,76922.18
7/02/202522.0122.1521.9622.158,984,41922.15
7/01/202522.0522.1222.0222.0711,655,25122.07
6/30/202522.0122.1221.9722.1013,864,72322.10
6/27/202522.0322.1221.9422.059,835,25022.05
6/26/202521.8321.9121.7921.905,951,60421.90
6/25/202521.6621.6821.6021.668,823,43221.66
6/24/202521.8321.9421.7821.926,447,32521.78
6/23/202521.3521.6321.3421.6348,302,89621.49
6/20/202521.6921.6921.4821.496,578,46821.35
6/18/202521.7121.7921.6221.678,470,74421.53
6/17/202521.8121.8221.5921.615,683,27521.47
6/16/202521.9722.0921.8821.905,683,26221.76
6/13/202521.8221.9221.7421.808,102,33021.66
6/12/202522.0222.0822.0022.064,749,75921.92
6/11/202521.9622.0021.8821.906,361,88721.76
6/10/202521.9421.9421.8521.914,836,80821.77
6/09/202521.8521.9321.8221.875,355,69421.73
6/06/202521.8321.8821.7921.868,074,46321.72
6/05/202521.8521.8821.7321.797,329,86121.65
6/04/202521.7521.8421.7221.785,789,50421.64
6/03/202521.6221.7021.5721.686,019,97721.54
6/02/202521.6321.8321.5821.837,581,92821.69
5/30/202521.5821.6121.4321.579,165,45521.43
5/29/202521.6121.6121.4621.567,403,39921.42
5/28/202521.5221.5321.4321.487,166,18521.34
5/27/202521.6821.7221.6421.696,292,58521.55
5/23/202521.1921.4221.1721.398,303,97121.25
5/22/202521.2721.3821.2221.319,455,65721.17
5/21/202521.4821.5621.3321.339,334,13521.19
5/20/202521.4021.4621.3721.466,914,68421.32
5/19/202521.1421.3621.1421.365,982,70821.22
5/16/202521.1421.1921.0721.196,630,55621.05
5/15/202521.0621.1421.0121.145,660,64321.00
5/14/202521.0721.0720.8920.927,233,92520.78
5/13/202520.9221.0520.9120.997,698,07020.85
5/12/202520.9120.9720.8020.9711,125,62520.83
5/09/202520.9120.9120.7920.866,848,09120.72
5/08/202520.8820.8820.7420.757,065,53620.61
5/07/202520.8320.9020.7520.829,188,85720.68
5/06/202520.8920.9520.8620.898,057,28920.75
5/05/202520.9120.9620.9020.917,703,28520.77
5/02/202520.8320.9120.7920.878,379,21120.73