Schwab International Equity ETF (SCHF)

SCHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.03	22.12	21.94	22.05	22.05	0.68%	9,834,216
Jun 26, 2025	21.83	21.91	21.79	21.90	21.90	1.11%	5,953,372
Jun 25, 2025	21.66	21.68	21.60	21.66	21.66	-1.19%	8,823,948
Jun 24, 2025	21.83	21.94	21.78	21.92	21.78	1.34%	6,447,316
Jun 23, 2025	21.35	21.63	21.34	21.63	21.49	0.65%	48,302,913
Jun 20, 2025	21.69	21.69	21.48	21.49	21.35	-0.83%	6,578,466
Jun 18, 2025	21.71	21.79	21.62	21.67	21.53	0.28%	8,470,744
Jun 17, 2025	21.81	21.82	21.59	21.61	21.47	-1.32%	5,683,274
Jun 16, 2025	21.97	22.09	21.88	21.90	21.76	0.46%	5,683,264
Jun 13, 2025	21.82	21.92	21.74	21.80	21.66	-1.18%	8,102,329
Jun 12, 2025	22.02	22.08	22.00	22.06	21.92	0.73%	4,749,763
Jun 11, 2025	21.96	22.00	21.88	21.90	21.76	-0.05%	6,362,371
Jun 10, 2025	21.94	21.94	21.85	21.91	21.77	0.18%	4,836,808
Jun 9, 2025	21.85	21.93	21.82	21.87	21.73	0.05%	5,356,151
Jun 6, 2025	21.83	21.88	21.79	21.86	21.72	0.32%	8,074,260
Jun 5, 2025	21.85	21.88	21.73	21.79	21.65	0.05%	7,331,860
Jun 4, 2025	21.75	21.84	21.72	21.78	21.64	0.46%	5,789,675
Jun 3, 2025	21.62	21.70	21.58	21.68	21.54	-0.69%	6,019,974
Jun 2, 2025	21.63	21.83	21.58	21.83	21.69	1.21%	7,582,103
May 30, 2025	21.58	21.62	21.43	21.57	21.43	0.05%	9,165,452
May 29, 2025	21.61	21.61	21.47	21.56	21.42	0.37%	7,403,405
May 28, 2025	21.52	21.53	21.44	21.48	21.34	-0.97%	7,166,245
May 27, 2025	21.68	21.72	21.64	21.69	21.55	1.40%	6,292,603
May 23, 2025	21.19	21.42	21.17	21.39	21.25	0.38%	8,303,968
May 22, 2025	21.27	21.38	21.22	21.31	21.17	-0.09%	9,455,656
May 21, 2025	21.48	21.56	21.33	21.33	21.19	-0.61%	9,334,189
May 20, 2025	21.40	21.46	21.38	21.46	21.32	0.47%	6,915,047
May 19, 2025	21.14	21.36	21.14	21.36	21.22	0.80%	5,982,732
May 16, 2025	21.14	21.19	21.07	21.19	21.05	0.24%	6,630,555
May 15, 2025	21.06	21.14	21.01	21.14	21.00	1.05%	5,660,518
May 14, 2025	21.07	21.08	20.89	20.92	20.78	-0.33%	7,233,925
May 13, 2025	20.92	21.05	20.91	20.99	20.85	0.10%	7,698,079
May 12, 2025	20.91	20.97	20.80	20.97	20.83	0.53%	11,125,619
May 9, 2025	20.91	20.91	20.79	20.86	20.72	0.53%	6,848,089
May 8, 2025	20.88	20.88	20.74	20.75	20.61	-0.34%	7,066,377
May 7, 2025	20.83	20.90	20.75	20.82	20.68	-0.34%	9,188,857
May 6, 2025	20.89	20.95	20.86	20.89	20.75	-0.10%	8,057,217
May 5, 2025	20.91	20.96	20.90	20.91	20.77	0.19%	7,703,289
May 2, 2025	20.83	20.92	20.79	20.87	20.73	1.90%	8,379,211
May 1, 2025	20.63	20.63	20.46	20.48	20.35	-0.34%	9,289,920
Apr 30, 2025	20.43	20.60	20.34	20.55	20.42	-0.19%	12,343,766
Apr 29, 2025	20.54	20.63	20.52	20.59	20.45	0.24%	6,852,317
Apr 28, 2025	20.44	20.55	20.40	20.54	20.41	0.74%	12,632,437
Apr 25, 2025	20.31	20.41	20.26	20.39	20.26	0.30%	8,339,797
Apr 24, 2025	20.18	20.34	20.12	20.33	20.20	1.25%	9,984,958
Apr 23, 2025	20.20	20.32	20.03	20.08	19.95	0.30%	11,921,527
Apr 22, 2025	19.86	20.11	19.86	20.02	19.89	1.93%	42,341,764
Apr 21, 2025	19.82	19.83	19.49	19.64	19.51	-0.41%	8,694,295
Apr 17, 2025	19.69	19.84	19.65	19.72	19.59	1.02%	8,663,958
Apr 16, 2025	19.59	19.71	19.44	19.52	19.39	-0.26%	9,895,458

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.