Australia markets closed

Schwab International Small-Cap Equity ETF (SCHC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
36.06+0.04 (+0.11%)
At close: 04:00PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202436.0736.1736.0236.0636.06359,700
10 May 202436.2036.2036.0036.0236.02245,400
09 May 202435.8336.0635.8136.0636.06370,600
08 May 202435.5435.7735.5235.7535.75285,500
07 May 202435.7735.8435.6735.7435.74190,600
06 May 202435.6035.7635.6035.7235.72332,300
03 May 202435.5235.5335.2835.4535.45315,400
02 May 202435.0035.2134.7735.1435.14949,300
01 May 202434.6035.0534.4934.5734.57798,800
30 Apr 202434.9835.0634.6234.6434.64401,500
29 Apr 202435.0535.2734.9035.2435.24246,300
26 Apr 202434.7034.8834.6734.8334.83351,400
25 Apr 202434.2934.5834.1434.5234.52327,200
24 Apr 202434.7534.8034.5534.6634.66242,500
23 Apr 202434.4934.8634.4634.7934.79374,800
22 Apr 202434.3734.5534.2334.4334.43772,200
19 Apr 202434.2034.3334.0934.1734.17341,000
18 Apr 202434.3034.4534.1334.2134.21566,500
17 Apr 202434.3334.3634.0234.1634.16298,700
16 Apr 202434.1934.2934.0234.1234.12497,400
15 Apr 202435.0735.0734.4734.5534.55469,300
12 Apr 202435.1235.1634.6534.7234.72433,400
11 Apr 202435.3935.4135.0335.3535.35436,900
10 Apr 202435.2735.4335.0935.2235.22329,700
09 Apr 202435.9535.9635.6535.8135.81308,700
08 Apr 202435.7535.8435.6635.7735.77571,400
05 Apr 202435.3735.6335.2935.5635.56841,200
04 Apr 202435.9335.9335.3435.3935.39384,700
03 Apr 202435.3635.7035.3635.5835.583,256,800
02 Apr 202435.4335.4735.3335.4335.43787,200
01 Apr 202435.8435.9035.6435.6935.69966,800
28 Mar 202435.8035.8735.7635.8035.80557,400
27 Mar 202435.6435.8635.5235.8635.86342,300
26 Mar 202435.6435.6535.5135.5235.52218,500
25 Mar 202435.3735.5335.3735.4335.43432,500
22 Mar 202435.5335.5335.3635.4235.42225,500
21 Mar 202435.7135.7335.5735.6035.60660,100
20 Mar 202435.1735.6635.1335.6435.64429,700
19 Mar 202435.0335.2534.9835.1935.19286,600
18 Mar 202435.2635.2835.1235.1335.13893,100
15 Mar 202435.1335.2335.0435.1435.14349,300
14 Mar 202435.3635.3934.9635.0935.09317,900
13 Mar 202435.2935.4835.2935.3435.34298,300
12 Mar 202435.2135.3435.0435.3335.33370,000
11 Mar 202435.1135.1534.9735.1235.12304,700
08 Mar 202435.4735.5735.2635.3035.30249,200
07 Mar 202435.1735.3635.1735.3135.31351,900
06 Mar 202434.8735.0834.8434.9534.95250,100
05 Mar 202434.5834.7534.4034.4834.48235,400
04 Mar 202434.5734.6534.5134.5934.59437,700
01 Mar 202434.4334.7234.3134.7134.71433,900
29 Feb 202434.4534.4734.2034.3334.33308,500
28 Feb 202434.2034.3134.1534.2234.22257,400
27 Feb 202434.3634.4334.3134.4134.41402,300
26 Feb 202434.3234.3434.2234.3034.30446,400
23 Feb 202434.3134.3934.2434.3234.32367,100
22 Feb 202434.3434.4234.2634.4034.40752,800
21 Feb 202434.0534.1033.9534.0934.09346,300
20 Feb 202434.1334.2234.0034.0934.09545,300
16 Feb 202434.0234.2133.9434.0734.07438,800
15 Feb 202433.7834.1033.7834.1034.10329,200
14 Feb 202433.5433.7333.4933.7233.72332,000
13 Feb 202433.4533.5233.0933.2133.21452,100
12 Feb 202433.8634.1433.8634.0334.03452,800
09 Feb 202433.7233.8533.6233.8433.84390,400
08 Feb 202433.7533.7733.6233.7633.76384,900
07 Feb 202433.8633.8733.7133.7833.78401,600
06 Feb 202433.5633.8233.5433.8133.81478,800
05 Feb 202433.6333.6333.3833.5133.51673,000
02 Feb 202434.0234.0233.7333.8933.89526,900
01 Feb 202433.9734.2433.9334.2434.24962,000
31 Jan 202434.1634.3333.8533.8933.89726,700
30 Jan 202434.1234.1533.9434.1134.11662,700
29 Jan 202434.0134.2033.8934.1634.16555,500
26 Jan 202434.1134.1234.0034.0434.04369,800
25 Jan 202433.9833.9933.8133.9533.95421,600
24 Jan 202434.0834.0833.7733.7733.77311,300
23 Jan 202433.6433.6733.4733.6233.62324,600
22 Jan 202433.6233.7833.5933.6533.65419,500
19 Jan 202433.3833.5333.2133.5133.51412,400
18 Jan 202433.3833.4933.2633.4733.47422,900
17 Jan 202433.0733.2032.9633.2033.20933,900
16 Jan 202433.8733.8733.5333.6133.61929,100
12 Jan 202434.4734.5834.2634.3334.33273,700
11 Jan 202434.2534.3033.8734.1934.19279,800
10 Jan 202434.2134.3534.1734.2834.28367,700
09 Jan 202434.1734.2534.0834.1434.14210,300
08 Jan 202434.0334.4233.9934.4134.41295,900
05 Jan 202433.9234.3133.8434.0034.00380,100
04 Jan 202433.9434.2033.9234.0934.091,657,400
03 Jan 202433.9734.0933.8133.9633.96365,400
02 Jan 202434.5234.6234.3134.3534.35786,200
29 Dec 202334.9535.0234.8434.8934.89351,100
28 Dec 202335.0335.1334.9134.9234.92381,000
27 Dec 202334.8735.0834.8635.0535.05261,300
26 Dec 202334.5934.8634.5534.8334.83349,700
22 Dec 202334.6434.7434.5334.6434.64306,500
21 Dec 202334.2734.5034.2434.4734.47325,400
20 Dec 202334.3434.4033.9233.9533.95289,200
19 Dec 202334.1034.3234.1034.2634.26254,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...