Schwab International Equity ETF (SCHF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.88 | 38.08 | 37.87 | 38.03 | 38.03 | 2,952,200 |
| 25 Apr 2024 | 37.38 | 37.81 | 37.28 | 37.75 | 37.75 | 3,487,300 |
| 24 Apr 2024 | 38.03 | 38.05 | 37.76 | 37.92 | 37.92 | 3,530,000 |
| 23 Apr 2024 | 37.71 | 38.06 | 37.70 | 38.00 | 38.00 | 3,454,300 |
| 22 Apr 2024 | 37.43 | 37.76 | 37.36 | 37.63 | 37.63 | 3,276,700 |
| 19 Apr 2024 | 37.24 | 37.34 | 37.10 | 37.21 | 37.21 | 4,932,600 |
| 18 Apr 2024 | 37.27 | 37.44 | 37.12 | 37.19 | 37.19 | 5,249,000 |
| 17 Apr 2024 | 37.39 | 37.44 | 37.07 | 37.25 | 37.25 | 5,354,800 |
| 16 Apr 2024 | 37.30 | 37.40 | 37.10 | 37.21 | 37.21 | 7,975,600 |
| 15 Apr 2024 | 38.15 | 38.20 | 37.55 | 37.62 | 37.62 | 4,579,900 |
| 12 Apr 2024 | 38.06 | 38.16 | 37.69 | 37.75 | 37.75 | 5,148,900 |
| 11 Apr 2024 | 38.45 | 38.46 | 37.99 | 38.40 | 38.40 | 4,733,200 |
| 10 Apr 2024 | 38.27 | 38.44 | 38.12 | 38.27 | 38.27 | 6,294,000 |
| 09 Apr 2024 | 39.00 | 39.03 | 38.65 | 38.84 | 38.84 | 3,964,700 |
| 08 Apr 2024 | 38.86 | 38.91 | 38.76 | 38.84 | 38.84 | 4,075,600 |
| 05 Apr 2024 | 38.48 | 38.74 | 38.40 | 38.66 | 38.66 | 3,410,000 |
| 04 Apr 2024 | 39.10 | 39.11 | 38.49 | 38.52 | 38.52 | 3,651,800 |
| 03 Apr 2024 | 38.54 | 38.89 | 38.54 | 38.83 | 38.83 | 3,368,800 |
| 02 Apr 2024 | 38.60 | 38.63 | 38.50 | 38.62 | 38.62 | 3,754,400 |
| 01 Apr 2024 | 38.99 | 39.04 | 38.77 | 38.86 | 38.86 | 2,786,900 |
| 28 Mar 2024 | 38.99 | 39.09 | 38.99 | 39.02 | 39.02 | 3,280,500 |
| 27 Mar 2024 | 38.95 | 39.12 | 38.91 | 39.11 | 39.11 | 3,700,600 |
| 26 Mar 2024 | 39.01 | 39.02 | 38.86 | 38.88 | 38.88 | 2,675,800 |
| 25 Mar 2024 | 38.79 | 38.96 | 38.78 | 38.83 | 38.83 | 3,545,800 |
| 22 Mar 2024 | 38.99 | 39.00 | 38.85 | 38.90 | 38.90 | 2,309,400 |
| 21 Mar 2024 | 39.06 | 39.13 | 38.99 | 39.01 | 39.01 | 3,416,500 |
| 20 Mar 2024 | 38.57 | 39.03 | 38.52 | 39.00 | 39.00 | 4,457,700 |
| 19 Mar 2024 | 38.45 | 38.66 | 38.40 | 38.57 | 38.57 | 3,539,500 |
| 18 Mar 2024 | 38.61 | 38.63 | 38.47 | 38.51 | 38.51 | 3,685,900 |
| 15 Mar 2024 | 38.57 | 38.60 | 38.38 | 38.50 | 38.50 | 3,631,700 |
| 14 Mar 2024 | 38.81 | 38.83 | 38.37 | 38.52 | 38.52 | 4,325,000 |
| 13 Mar 2024 | 38.73 | 38.89 | 38.72 | 38.81 | 38.81 | 2,752,800 |
| 12 Mar 2024 | 38.59 | 38.79 | 38.40 | 38.79 | 38.79 | 3,393,700 |
| 11 Mar 2024 | 38.42 | 38.49 | 38.30 | 38.49 | 38.49 | 3,412,500 |
| 08 Mar 2024 | 38.93 | 38.98 | 38.62 | 38.68 | 38.68 | 4,776,700 |
| 07 Mar 2024 | 38.62 | 38.83 | 38.59 | 38.79 | 38.79 | 2,974,500 |
| 06 Mar 2024 | 38.33 | 38.47 | 38.26 | 38.35 | 38.35 | 4,974,700 |
| 05 Mar 2024 | 38.02 | 38.14 | 37.80 | 37.91 | 37.91 | 3,630,400 |
| 04 Mar 2024 | 37.98 | 38.07 | 37.93 | 38.00 | 38.00 | 3,068,000 |
| 01 Mar 2024 | 37.87 | 38.10 | 37.72 | 38.07 | 38.07 | 2,512,700 |
| 29 Feb 2024 | 37.80 | 37.85 | 37.53 | 37.71 | 37.71 | 3,493,600 |
| 28 Feb 2024 | 37.60 | 37.67 | 37.55 | 37.60 | 37.60 | 2,726,200 |
| 27 Feb 2024 | 37.77 | 37.84 | 37.73 | 37.80 | 37.80 | 2,670,600 |
| 26 Feb 2024 | 37.84 | 37.84 | 37.68 | 37.77 | 37.77 | 3,567,700 |
| 23 Feb 2024 | 37.80 | 37.88 | 37.76 | 37.83 | 37.83 | 2,561,600 |
| 22 Feb 2024 | 37.65 | 37.79 | 37.60 | 37.77 | 37.77 | 3,060,800 |
| 21 Feb 2024 | 37.27 | 37.37 | 37.19 | 37.36 | 37.36 | 2,699,700 |
| 20 Feb 2024 | 37.36 | 37.45 | 37.24 | 37.35 | 37.35 | 3,058,100 |
| 16 Feb 2024 | 37.14 | 37.36 | 37.08 | 37.20 | 37.20 | 3,106,100 |
| 15 Feb 2024 | 36.88 | 37.16 | 36.88 | 37.16 | 37.16 | 3,529,400 |
| 14 Feb 2024 | 36.54 | 36.74 | 36.51 | 36.74 | 36.74 | 3,171,400 |
| 13 Feb 2024 | 36.52 | 36.53 | 36.16 | 36.30 | 36.30 | 4,451,400 |
| 12 Feb 2024 | 36.84 | 37.05 | 36.82 | 36.93 | 36.93 | 3,888,400 |
| 09 Feb 2024 | 36.72 | 36.86 | 36.63 | 36.85 | 36.85 | 4,131,000 |
| 08 Feb 2024 | 36.71 | 36.72 | 36.57 | 36.71 | 36.71 | 3,749,700 |
| 07 Feb 2024 | 36.77 | 36.82 | 36.69 | 36.78 | 36.78 | 4,580,200 |
| 06 Feb 2024 | 36.53 | 36.76 | 36.50 | 36.76 | 36.76 | 5,093,200 |
| 05 Feb 2024 | 36.52 | 36.60 | 36.34 | 36.52 | 36.52 | 3,669,800 |
| 02 Feb 2024 | 36.77 | 36.78 | 36.59 | 36.75 | 36.75 | 5,360,900 |
| 01 Feb 2024 | 36.75 | 37.01 | 36.65 | 37.00 | 37.00 | 5,036,200 |
| 31 Jan 2024 | 36.98 | 37.07 | 36.56 | 36.61 | 36.61 | 4,929,600 |
| 30 Jan 2024 | 36.79 | 36.85 | 36.66 | 36.83 | 36.83 | 2,842,700 |
| 29 Jan 2024 | 36.64 | 36.90 | 36.58 | 36.87 | 36.87 | 3,106,600 |
| 26 Jan 2024 | 36.65 | 36.72 | 36.59 | 36.63 | 36.63 | 3,468,800 |
| 25 Jan 2024 | 36.48 | 36.49 | 36.30 | 36.48 | 36.48 | 3,960,200 |
| 24 Jan 2024 | 36.62 | 36.63 | 36.39 | 36.40 | 36.40 | 4,725,900 |
| 23 Jan 2024 | 36.08 | 36.19 | 36.00 | 36.18 | 36.18 | 3,849,000 |
| 22 Jan 2024 | 36.23 | 36.34 | 36.17 | 36.24 | 36.24 | 4,427,000 |
| 19 Jan 2024 | 35.95 | 36.15 | 35.82 | 36.14 | 36.14 | 3,882,500 |
| 18 Jan 2024 | 35.84 | 36.03 | 35.78 | 36.03 | 36.03 | 4,054,600 |
| 17 Jan 2024 | 35.59 | 35.71 | 35.46 | 35.71 | 35.71 | 5,710,200 |
| 16 Jan 2024 | 36.25 | 36.30 | 36.01 | 36.09 | 36.09 | 5,104,300 |
| 12 Jan 2024 | 36.83 | 36.94 | 36.65 | 36.71 | 36.71 | 4,037,300 |
| 11 Jan 2024 | 36.71 | 36.74 | 36.26 | 36.58 | 36.58 | 3,836,800 |
| 10 Jan 2024 | 36.53 | 36.66 | 36.50 | 36.62 | 36.62 | 3,055,500 |
| 09 Jan 2024 | 36.43 | 36.50 | 36.35 | 36.42 | 36.42 | 3,920,600 |
| 08 Jan 2024 | 36.44 | 36.77 | 36.41 | 36.76 | 36.76 | 3,448,200 |
| 05 Jan 2024 | 36.32 | 36.70 | 36.28 | 36.39 | 36.39 | 3,891,300 |
| 04 Jan 2024 | 36.27 | 36.53 | 36.27 | 36.36 | 36.36 | 3,779,300 |
| 03 Jan 2024 | 36.21 | 36.40 | 36.10 | 36.30 | 36.30 | 4,961,600 |
| 02 Jan 2024 | 36.61 | 36.75 | 36.50 | 36.57 | 36.57 | 4,724,200 |
| 29 Dec 2023 | 36.99 | 37.08 | 36.88 | 36.96 | 36.96 | 3,600,700 |
| 28 Dec 2023 | 37.04 | 37.14 | 36.94 | 36.96 | 36.96 | 3,136,500 |
| 27 Dec 2023 | 36.86 | 37.04 | 36.82 | 37.01 | 37.01 | 2,977,800 |
| 26 Dec 2023 | 36.68 | 36.87 | 36.67 | 36.83 | 36.83 | 2,449,200 |
| 22 Dec 2023 | 36.68 | 36.76 | 36.53 | 36.65 | 36.65 | 4,065,100 |
| 21 Dec 2023 | 36.42 | 36.59 | 36.33 | 36.58 | 36.58 | 5,619,600 |
| 20 Dec 2023 | 36.41 | 36.48 | 35.99 | 36.02 | 36.02 | 3,730,000 |
| 19 Dec 2023 | 36.26 | 36.39 | 36.22 | 36.38 | 36.38 | 3,565,100 |
| 18 Dec 2023 | 36.11 | 36.12 | 35.94 | 36.04 | 36.04 | 3,306,000 |
| 15 Dec 2023 | 36.13 | 36.19 | 35.93 | 35.94 | 35.94 | 4,035,900 |
| 14 Dec 2023 | 36.20 | 36.41 | 36.14 | 36.29 | 36.29 | 4,097,100 |
| 13 Dec 2023 | 35.46 | 36.02 | 35.29 | 35.99 | 35.99 | 4,325,900 |
| 12 Dec 2023 | 35.34 | 35.46 | 35.22 | 35.46 | 35.46 | 6,309,100 |
| 11 Dec 2023 | 35.28 | 35.43 | 35.24 | 35.41 | 35.41 | 3,678,200 |
| 08 Dec 2023 | 35.11 | 35.36 | 35.11 | 35.30 | 35.30 | 6,908,400 |
| 07 Dec 2023 | 35.11 | 35.28 | 34.96 | 35.21 | 35.21 | 3,939,700 |
| 06 Dec 2023 | 35.31 | 35.34 | 35.00 | 35.02 | 35.02 | 3,013,600 |
| 06 Dec 2023 | 0.704 Dividend | |||||
| 05 Dec 2023 | 35.66 | 35.77 | 35.58 | 35.66 | 34.96 | 3,010,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.