Schwab International Small-Cap Equity ETF (SCHC)
NYSEARCA: SCHC · Real-Time Price · USD
38.73
+0.03 (0.08%)
At close: May 12, 2025, 4:00 PM
38.73
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SCHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.91 | 38.91 | 38.57 | 38.73 | 38.73 | 0.08% | 469,901 |
| May 9, 2025 | 38.70 | 38.79 | 38.58 | 38.70 | 38.70 | 0.65% | 174,754 |
| May 8, 2025 | 38.53 | 38.71 | 38.42 | 38.45 | 38.45 | 0.23% | 246,891 |
| May 7, 2025 | 38.43 | 38.54 | 38.22 | 38.36 | 38.36 | -0.44% | 221,334 |
| May 6, 2025 | 38.28 | 38.58 | 38.26 | 38.53 | 38.53 | 0.57% | 333,223 |
| May 5, 2025 | 38.35 | 38.55 | 38.24 | 38.31 | 38.31 | 0.08% | 264,520 |
| May 2, 2025 | 38.28 | 38.46 | 38.13 | 38.28 | 38.28 | 1.81% | 339,393 |
| May 1, 2025 | 37.73 | 37.85 | 37.54 | 37.60 | 37.60 | -0.61% | 688,778 |
| Apr 30, 2025 | 37.57 | 37.97 | 37.39 | 37.83 | 37.83 | 0.08% | 214,803 |
| Apr 29, 2025 | 37.72 | 37.90 | 37.64 | 37.80 | 37.80 | 0.13% | 239,433 |
| Apr 28, 2025 | 37.50 | 37.87 | 37.39 | 37.75 | 37.75 | 0.83% | 415,165 |
| Apr 25, 2025 | 37.16 | 37.55 | 37.08 | 37.44 | 37.44 | -0.05% | 1,275,356 |
| Apr 24, 2025 | 37.09 | 37.54 | 37.00 | 37.46 | 37.46 | 1.38% | 722,226 |
| Apr 23, 2025 | 37.29 | 37.36 | 36.84 | 36.95 | 36.95 | 0.19% | 513,241 |
| Apr 22, 2025 | 36.93 | 37.22 | 36.75 | 36.88 | 36.88 | 1.10% | 1,993,809 |
| Apr 21, 2025 | 36.77 | 36.86 | 36.18 | 36.48 | 36.48 | - | 462,309 |
| Apr 17, 2025 | 36.47 | 36.73 | 36.35 | 36.48 | 36.48 | 0.91% | 921,891 |
| Apr 16, 2025 | 36.13 | 36.56 | 35.94 | 36.15 | 36.15 | 0.14% | 384,762 |
| Apr 15, 2025 | 36.09 | 36.37 | 36.02 | 36.10 | 36.10 | 0.47% | 276,445 |
| Apr 14, 2025 | 35.74 | 36.10 | 35.66 | 35.93 | 35.93 | 1.47% | 743,217 |
| Apr 11, 2025 | 34.81 | 35.51 | 34.61 | 35.41 | 35.41 | 3.09% | 836,735 |
| Apr 10, 2025 | 34.31 | 34.54 | 33.64 | 34.35 | 34.35 | -1.18% | 431,208 |
| Apr 9, 2025 | 32.62 | 34.94 | 32.41 | 34.76 | 34.76 | 6.86% | 1,269,619 |
| Apr 8, 2025 | 33.80 | 33.92 | 32.21 | 32.53 | 32.53 | 0.37% | 1,184,679 |
| Apr 7, 2025 | 32.15 | 33.58 | 30.84 | 32.41 | 32.41 | -2.23% | 1,832,063 |
| Apr 4, 2025 | 34.10 | 34.15 | 33.04 | 33.15 | 33.15 | -6.41% | 820,363 |
| Apr 3, 2025 | 35.81 | 36.03 | 35.39 | 35.42 | 35.42 | -1.83% | 288,366 |
| Apr 2, 2025 | 35.64 | 36.20 | 35.64 | 36.08 | 36.08 | 0.33% | 586,275 |
| Apr 1, 2025 | 35.92 | 36.10 | 35.74 | 35.96 | 35.96 | 0.22% | 701,828 |
| Mar 31, 2025 | 35.72 | 35.97 | 35.51 | 35.88 | 35.88 | -0.77% | 453,359 |
| Mar 28, 2025 | 36.42 | 36.57 | 36.15 | 36.16 | 36.16 | -1.18% | 274,241 |
| Mar 27, 2025 | 36.49 | 36.67 | 36.40 | 36.59 | 36.59 | -0.03% | 266,439 |
| Mar 26, 2025 | 36.86 | 36.98 | 36.51 | 36.60 | 36.60 | -1.08% | 359,447 |
| Mar 25, 2025 | 36.99 | 37.06 | 36.90 | 37.00 | 37.00 | 0.57% | 333,548 |
| Mar 24, 2025 | 36.75 | 36.88 | 36.66 | 36.79 | 36.79 | 0.16% | 544,186 |
| Mar 21, 2025 | 36.66 | 36.78 | 36.52 | 36.73 | 36.73 | -0.49% | 446,505 |
| Mar 20, 2025 | 36.67 | 36.97 | 36.67 | 36.91 | 36.91 | -0.83% | 319,581 |
| Mar 19, 2025 | 36.96 | 37.33 | 36.91 | 37.22 | 37.22 | 0.38% | 391,666 |
| Mar 18, 2025 | 37.04 | 37.08 | 36.86 | 37.08 | 37.08 | -0.08% | 574,069 |
| Mar 17, 2025 | 36.75 | 37.14 | 36.73 | 37.11 | 37.11 | 1.28% | 759,198 |
| Mar 14, 2025 | 36.37 | 36.65 | 36.24 | 36.64 | 36.64 | 2.12% | 852,279 |
| Mar 13, 2025 | 35.98 | 36.05 | 35.75 | 35.88 | 35.88 | -0.58% | 458,813 |
| Mar 12, 2025 | 36.09 | 36.19 | 35.89 | 36.09 | 36.09 | 0.78% | 1,356,388 |
| Mar 11, 2025 | 35.87 | 35.99 | 35.52 | 35.81 | 35.81 | 0.03% | 2,147,454 |
| Mar 10, 2025 | 36.09 | 36.20 | 35.55 | 35.80 | 35.80 | -2.43% | 363,910 |
| Mar 7, 2025 | 36.30 | 36.71 | 36.21 | 36.69 | 36.69 | 1.24% | 340,876 |
| Mar 6, 2025 | 36.41 | 36.64 | 36.18 | 36.24 | 36.24 | -0.60% | 396,010 |
| Mar 5, 2025 | 36.06 | 36.58 | 36.06 | 36.46 | 36.46 | 2.36% | 389,751 |
| Mar 4, 2025 | 35.41 | 35.92 | 35.02 | 35.62 | 35.62 | -0.42% | 616,557 |
| Mar 3, 2025 | 36.18 | 36.25 | 35.56 | 35.77 | 35.77 | 0.42% | 449,493 |