Schwab Intl Equity ETF (NY: SCHF )

39.02 -0.09 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.99 39.07 39.06 39.02 3,280,454 -0.09(-0.23%)
Mar 27, 2024 38.95 39.12 38.94 39.11 3,712,058 +0.23(+0.59%)
Mar 26, 2024 39.01 39.02 38.86 38.88 2,675,755 +0.05(+0.13%)
Mar 25, 2024 38.79 38.95 38.78 38.83 3,545,847 -0.07(-0.18%)
Mar 22, 2024 38.99 39.00 38.85 38.90 2,309,374 -0.11(-0.28%)
Mar 21, 2024 39.06 39.13 38.99 39.01 3,416,476 +0.01(+0.03%)
Mar 20, 2024 38.57 39.02 38.52 39.00 4,457,665 +0.43(+1.11%)
Mar 19, 2024 38.45 38.66 38.40 38.57 3,539,555 +0.06(+0.16%)
Mar 18, 2024 38.61 38.63 38.47 38.51 3,685,905 +0.01(+0.03%)
Mar 15, 2024 38.57 38.60 38.38 38.50 3,631,675 -0.02(-0.05%)
Mar 14, 2024 38.81 38.83 38.37 38.52 4,324,773 -0.29(-0.75%)
Mar 13, 2024 38.73 38.88 38.72 38.81 2,752,860 +0.02(+0.05%)
Mar 12, 2024 38.59 38.79 38.40 38.79 3,393,733 +0.30(+0.78%)
Mar 11, 2024 38.42 38.49 38.30 38.49 3,412,532 -0.19(-0.49%)
Mar 08, 2024 38.93 38.98 38.62 38.68 4,776,670 -0.11(-0.28%)
Mar 07, 2024 38.62 38.83 38.59 38.79 2,974,237 +0.44(+1.15%)
Mar 06, 2024 38.33 38.47 38.26 38.35 4,974,705 +0.44(+1.16%)
Mar 05, 2024 38.02 38.13 37.80 37.91 3,630,379 -0.09(-0.24%)
Mar 04, 2024 37.98 38.07 37.93 38.00 3,067,572 -0.07(-0.18%)
Mar 01, 2024 37.87 38.09 37.72 38.07 2,512,674 +0.36(+0.95%)
Feb 29, 2024 37.80 37.85 37.53 37.71 3,493,609 +0.11(+0.29%)
Feb 28, 2024 37.60 37.67 37.55 37.60 2,726,205 -0.20(-0.53%)
Feb 27, 2024 37.77 37.84 37.73 37.80 2,670,608 +0.03(+0.08%)
Feb 26, 2024 37.84 37.84 37.68 37.77 3,567,686 -0.06(-0.16%)
Feb 23, 2024 37.80 37.88 37.76 37.83 2,561,725 +0.06(+0.16%)
Feb 22, 2024 37.65 37.79 37.60 37.77 3,058,933 +0.41(+1.10%)
Feb 21, 2024 37.27 37.37 37.19 37.36 2,699,664 +0.01(+0.03%)
Feb 20, 2024 37.36 37.45 37.24 37.35 3,058,073 +0.15(+0.40%)
Feb 16, 2024 37.14 37.36 37.08 37.20 3,106,100 +0.04(+0.11%)
Feb 15, 2024 36.88 37.16 36.88 37.16 3,529,434 +0.42(+1.14%)
Feb 14, 2024 36.54 36.74 36.51 36.74 3,171,379 +0.44(+1.21%)
Feb 13, 2024 36.52 36.53 36.16 36.30 4,451,402 -0.63(-1.71%)
Feb 12, 2024 36.84 37.05 36.82 36.93 3,887,650 +0.08(+0.22%)
Feb 09, 2024 36.72 36.86 36.63 36.85 4,131,030 +0.14(+0.38%)
Feb 08, 2024 36.71 36.72 36.57 36.71 3,749,740 -0.07(-0.19%)
Feb 07, 2024 36.77 36.82 36.69 36.78 4,580,323 +0.02(+0.05%)
Feb 06, 2024 36.53 36.76 36.50 36.76 5,092,186 +0.24(+0.66%)
Feb 05, 2024 36.52 36.60 36.34 36.52 3,669,761 -0.23(-0.63%)
Feb 02, 2024 36.77 36.78 36.59 36.75 5,360,966 -0.25(-0.68%)
Feb 01, 2024 36.75 37.01 36.65 37.00 5,036,237 +0.39(+1.07%)
Jan 31, 2024 36.98 37.07 36.56 36.61 4,929,284 -0.22(-0.60%)
Jan 30, 2024 36.79 36.85 36.66 36.83 2,842,682 -0.04(-0.11%)
Jan 29, 2024 36.64 36.90 36.58 36.87 3,106,561 +0.24(+0.66%)
Jan 26, 2024 36.65 36.72 36.59 36.63 3,468,829 +0.15(+0.41%)
Jan 25, 2024 36.48 36.49 36.30 36.48 3,960,218 +0.08(+0.22%)
Jan 24, 2024 36.62 36.63 36.38 36.40 4,725,876 +0.22(+0.61%)
Jan 23, 2024 36.08 36.19 36.00 36.18 3,860,240 -0.06(-0.17%)
Jan 22, 2024 36.23 36.34 36.16 36.24 4,427,040 +0.10(+0.28%)
Jan 19, 2024 35.95 36.15 35.82 36.14 3,882,531 +0.11(+0.31%)
Jan 18, 2024 35.84 36.03 35.78 36.03 4,054,560 +0.32(+0.90%)
Jan 17, 2024 35.59 35.71 35.46 35.71 5,710,208 -0.38(-1.05%)
Jan 16, 2024 36.25 36.30 36.01 36.09 5,104,341 -0.62(-1.69%)
Jan 12, 2024 36.83 36.94 36.65 36.71 4,037,256 +0.13(+0.36%)
Jan 11, 2024 36.71 36.74 36.26 36.58 3,836,808 -0.04(-0.11%)
Jan 10, 2024 36.53 36.66 36.50 36.62 3,055,481 +0.20(+0.55%)
Jan 09, 2024 36.43 36.50 36.35 36.42 3,920,608 -0.34(-0.92%)
Jan 08, 2024 36.44 36.77 36.41 36.76 3,448,200 +0.37(+1.02%)
Jan 05, 2024 36.32 36.70 36.28 36.39 3,891,290 +0.03(+0.08%)
Jan 04, 2024 36.27 36.53 36.27 36.36 3,778,490 +0.06(+0.17%)
Jan 03, 2024 36.21 36.40 36.10 36.30 4,961,630 -0.27(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.