Skip to main content
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
23.09
+0.15 (0.65%)
Sep 26, 2025, 4:00 PM EDT - Market closed

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.0223.0923.0023.0923.090.65%6,207,560
Sep 25, 202522.9622.9822.8522.9422.94-0.69%6,959,306
Sep 24, 202523.1623.2023.0823.1023.10-0.69%7,099,654
Sep 23, 202523.3623.3923.2323.2623.26-0.21%6,196,660
Sep 22, 202523.2123.3123.1623.3123.310.43%4,824,483
Sep 19, 202523.2223.2423.1523.2123.21-0.34%8,734,053
Sep 18, 202523.2223.3223.1523.2923.290.39%8,507,958
Sep 17, 202523.2723.4023.1123.2023.20-0.43%12,116,943
Sep 16, 202523.3323.3323.2223.3023.30-0.17%12,116,094
Sep 15, 202523.2623.3423.2323.3423.340.82%6,541,857
Sep 12, 202523.1723.1923.0923.1523.15-0.43%6,215,331
Sep 11, 202523.0923.2523.0623.2523.251.17%6,189,551
Sep 10, 202523.0423.0822.9522.9822.980.04%6,086,582
Sep 9, 202522.9323.0022.9122.9722.97-0.30%7,280,278
Sep 8, 202522.9723.0422.9223.0423.040.96%6,081,791
Sep 5, 202522.8922.9622.7522.8222.820.44%11,283,151
Sep 4, 202522.6222.7222.5922.7222.720.66%6,609,525
Sep 3, 202522.4822.5922.4822.5722.570.18%11,470,511
Sep 2, 202522.4322.5522.3722.5322.53-0.79%11,941,992
Aug 29, 202522.7022.7522.6722.7122.71-0.57%11,211,350
Aug 28, 202522.8322.8622.7822.8422.840.40%5,048,541
Aug 27, 202522.6122.7522.5922.7522.75-0.13%6,408,788
Aug 26, 202522.7322.7822.7022.7822.78-6,761,407
Aug 25, 202522.9622.9922.7722.7822.78-1.26%6,562,337
Aug 22, 202522.8023.1022.7823.0723.071.59%8,441,573
Aug 21, 202522.7222.7522.6622.7122.71-0.48%6,254,860
Aug 20, 202522.8122.8422.7522.8222.820.26%8,574,694
Aug 19, 202522.8522.8622.7322.7622.76-0.13%20,569,785
Aug 18, 202522.7822.8022.7222.7922.79-0.22%73,779,223
Aug 15, 202522.8722.8722.8022.8422.840.48%8,298,803
Aug 14, 202522.6522.7422.6322.7322.73-0.18%6,948,272
Aug 13, 202522.7222.7822.7122.7722.770.53%7,398,425
Aug 12, 202522.4922.6622.4522.6522.651.12%7,316,425
Aug 11, 202522.4322.4522.3622.4022.40-0.36%6,205,148
Aug 8, 202522.4322.5222.4222.4822.480.49%7,983,793
Aug 7, 202522.4222.4422.2722.3722.370.77%8,666,427
Aug 6, 202522.1322.2322.1322.2022.200.73%8,331,248
Aug 5, 202522.0422.0721.9422.0422.040.09%7,875,012
Aug 4, 202521.9322.0221.9222.0222.021.52%7,194,461
Aug 1, 202521.7121.7321.5721.6921.69-0.46%14,129,091
Jul 31, 202521.9121.9221.7321.7921.79-1.00%13,326,628
Jul 30, 202522.0822.1421.9022.0122.01-0.59%8,093,639
Jul 29, 202522.1822.1822.1022.1422.14-0.18%6,120,445
Jul 28, 202522.2722.3122.1122.1822.18-1.38%7,369,928
Jul 25, 202522.3522.4922.3322.4922.49-0.09%5,830,903
Jul 24, 202522.5722.6222.5122.5122.51-0.79%8,179,159
Jul 23, 202522.4622.6922.4422.6922.692.25%9,498,991
Jul 22, 202522.0822.2022.0322.1922.190.50%5,836,483
Jul 21, 202522.0622.1822.0222.0822.080.64%5,480,226
Jul 18, 202522.0922.1021.9221.9421.94-0.23%5,851,349