Indicators

Schwab Intl Equity ETF (NY: SCHF )

39.42 +0.47 (+1.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.36	20.46	20.28	20.28	2,845,298	-0.09(-0.43%)
Feb 26, 2016	20.52	20.55	20.35	20.36	2,288,956	-0.08(-0.39%)
Feb 25, 2016	20.28	20.44	20.21	20.44	2,441,171	+0.24(+1.19%)
Feb 24, 2016	19.94	20.23	19.83	20.20	4,580,876	-0.03(-0.16%)
Feb 23, 2016	20.44	20.45	20.21	20.24	3,353,060	-0.32(-1.54%)
Feb 22, 2016	20.47	20.59	20.46	20.55	2,956,638	+0.23(+1.12%)
Feb 19, 2016	20.21	20.34	20.14	20.32	2,346,603	-0.05(-0.24%)
Feb 18, 2016	20.56	20.56	20.36	20.37	1,745,811	-0.08(-0.39%)
Feb 17, 2016	20.25	20.49	20.24	20.45	3,569,480	+0.38(+1.88%)
Feb 16, 2016	20.04	20.09	19.88	20.08	3,720,379	+0.37(+1.87%)
Feb 12, 2016	19.43	19.71	19.71	19.71	3,510,214	+0.31(+1.61%)
Feb 11, 2016	19.35	19.47	19.21	19.39	6,686,615	-0.26(-1.30%)
Feb 10, 2016	19.76	19.90	19.61	19.65	7,899,557	-0.02(-0.12%)
Feb 09, 2016	19.52	19.75	19.52	19.68	6,814,587	-0.27(-1.37%)
Feb 08, 2016	20.03	20.03	19.76	19.95	8,164,180	-0.35(-1.74%)
Feb 05, 2016	20.52	20.57	20.24	20.30	2,673,048	-0.31(-1.52%)
Feb 04, 2016	20.46	20.70	20.43	20.61	2,879,770	+0.06(+0.31%)
Feb 03, 2016	20.48	20.56	20.13	20.55	2,915,477	+0.18(+0.87%)
Feb 02, 2016	20.56	20.56	20.32	20.37	2,239,738	-0.47(-2.27%)

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.