Australia markets close in 1 hour 2 minutes

Schwab International Equity ETF (SCHF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
39.72+0.14 (+0.35%)
At close: 04:00PM EDT
39.80 +0.08 (+0.20%)
After hours: 05:55PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202439.5939.7439.5339.7239.722,169,000
16 May 202439.7339.7639.5839.5839.582,371,500
15 May 202439.6039.8139.5039.8139.812,175,600
14 May 202439.2939.4139.2439.4039.402,071,000
13 May 202439.2039.2539.0939.1439.142,224,400
10 May 202439.2639.2739.1139.1539.151,779,400
09 May 202438.8439.1138.8439.1139.112,653,300
08 May 202438.7038.8538.6938.8438.841,888,800
07 May 202438.9438.9938.8238.8938.892,281,400
06 May 202438.7138.8438.7138.8338.833,056,600
03 May 202438.5738.6838.3138.5238.524,441,500
02 May 202438.0538.2437.8238.1738.174,166,700
01 May 202437.6938.0837.5337.6337.634,628,600
30 Apr 202438.0538.1537.6737.6737.673,786,400
29 Apr 202438.1438.2738.0838.2038.202,614,500
26 Apr 202437.8838.0837.8738.0338.032,952,200
25 Apr 202437.3837.8137.2837.7537.753,487,300
24 Apr 202438.0338.0537.7637.9237.923,530,000
23 Apr 202437.7138.0637.7038.0038.003,454,300
22 Apr 202437.4337.7637.3637.6337.633,276,700
19 Apr 202437.2437.3437.1037.2137.214,932,600
18 Apr 202437.2737.4437.1237.1937.195,249,000
17 Apr 202437.3937.4437.0737.2537.255,354,800
16 Apr 202437.3037.4037.1037.2137.217,975,600
15 Apr 202438.1538.2037.5537.6237.624,579,900
12 Apr 202438.0638.1637.6937.7537.755,148,900
11 Apr 202438.4538.4637.9938.4038.404,733,200
10 Apr 202438.2738.4438.1238.2738.276,294,000
09 Apr 202439.0039.0338.6538.8438.843,964,700
08 Apr 202438.8638.9138.7638.8438.844,075,600
05 Apr 202438.4838.7438.4038.6638.663,410,000
04 Apr 202439.1039.1138.4938.5238.523,651,800
03 Apr 202438.5438.8938.5438.8338.833,368,800
02 Apr 202438.6038.6338.5038.6238.623,754,400
01 Apr 202438.9939.0438.7738.8638.862,786,900
28 Mar 202438.9939.0938.9939.0239.023,280,500
27 Mar 202438.9539.1238.9139.1139.113,700,600
26 Mar 202439.0139.0238.8638.8838.882,675,800
25 Mar 202438.7938.9638.7838.8338.833,545,800
22 Mar 202438.9939.0038.8538.9038.902,309,400
21 Mar 202439.0639.1338.9939.0139.013,416,500
20 Mar 202438.5739.0338.5239.0039.004,457,700
19 Mar 202438.4538.6638.4038.5738.573,539,500
18 Mar 202438.6138.6338.4738.5138.513,685,900
15 Mar 202438.5738.6038.3838.5038.503,631,700
14 Mar 202438.8138.8338.3738.5238.524,325,000
13 Mar 202438.7338.8938.7238.8138.812,752,800
12 Mar 202438.5938.7938.4038.7938.793,393,700
11 Mar 202438.4238.4938.3038.4938.493,412,500
08 Mar 202438.9338.9838.6238.6838.684,776,700
07 Mar 202438.6238.8338.5938.7938.792,974,500
06 Mar 202438.3338.4738.2638.3538.354,974,700
05 Mar 202438.0238.1437.8037.9137.913,630,400
04 Mar 202437.9838.0737.9338.0038.003,068,000
01 Mar 202437.8738.1037.7238.0738.072,512,700
29 Feb 202437.8037.8537.5337.7137.713,493,600
28 Feb 202437.6037.6737.5537.6037.602,726,200
27 Feb 202437.7737.8437.7337.8037.802,670,600
26 Feb 202437.8437.8437.6837.7737.773,567,700
23 Feb 202437.8037.8837.7637.8337.832,561,600
22 Feb 202437.6537.7937.6037.7737.773,060,800
21 Feb 202437.2737.3737.1937.3637.362,699,700
20 Feb 202437.3637.4537.2437.3537.353,058,100
16 Feb 202437.1437.3637.0837.2037.203,106,100
15 Feb 202436.8837.1636.8837.1637.163,529,400
14 Feb 202436.5436.7436.5136.7436.743,171,400
13 Feb 202436.5236.5336.1636.3036.304,451,400
12 Feb 202436.8437.0536.8236.9336.933,888,400
09 Feb 202436.7236.8636.6336.8536.854,131,000
08 Feb 202436.7136.7236.5736.7136.713,749,700
07 Feb 202436.7736.8236.6936.7836.784,580,200
06 Feb 202436.5336.7636.5036.7636.765,093,200
05 Feb 202436.5236.6036.3436.5236.523,669,800
02 Feb 202436.7736.7836.5936.7536.755,360,900
01 Feb 202436.7537.0136.6537.0037.005,036,200
31 Jan 202436.9837.0736.5636.6136.614,929,600
30 Jan 202436.7936.8536.6636.8336.832,842,700
29 Jan 202436.6436.9036.5836.8736.873,106,600
26 Jan 202436.6536.7236.5936.6336.633,468,800
25 Jan 202436.4836.4936.3036.4836.483,960,200
24 Jan 202436.6236.6336.3936.4036.404,725,900
23 Jan 202436.0836.1936.0036.1836.183,849,000
22 Jan 202436.2336.3436.1736.2436.244,427,000
19 Jan 202435.9536.1535.8236.1436.143,882,500
18 Jan 202435.8436.0335.7836.0336.034,054,600
17 Jan 202435.5935.7135.4635.7135.715,710,200
16 Jan 202436.2536.3036.0136.0936.095,104,300
12 Jan 202436.8336.9436.6536.7136.714,037,300
11 Jan 202436.7136.7436.2636.5836.583,836,800
10 Jan 202436.5336.6636.5036.6236.623,055,500
09 Jan 202436.4336.5036.3536.4236.423,920,600
08 Jan 202436.4436.7736.4136.7636.763,448,200
05 Jan 202436.3236.7036.2836.3936.393,891,300
04 Jan 202436.2736.5336.2736.3636.363,779,300
03 Jan 202436.2136.4036.1036.3036.304,961,600
02 Jan 202436.6136.7536.5036.5736.574,724,200
29 Dec 202336.9937.0836.8836.9636.963,600,700
28 Dec 202337.0437.1436.9436.9636.963,136,500
27 Dec 202336.8637.0436.8237.0137.012,977,800
26 Dec 202336.6836.8736.6736.8336.832,449,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...