Skip to main content

Schwab Intl Smallcap Equity ETF (NY: SCHC )

35.58 -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.87 19.90 19.58 19.58 45,872 -0.77(-3.79%)
Oct 28, 2011 20.23 20.38 20.23 20.35 25,331 -0.04(-0.19%)
Oct 27, 2011 20.37 20.56 20.16 20.39 30,163 +0.80(+4.09%)
Oct 26, 2011 19.67 19.71 19.24 19.59 18,888 +0.22(+1.15%)
Oct 25, 2011 19.55 19.58 19.36 19.37 33,245 -0.25(-1.28%)
Oct 24, 2011 19.39 19.64 19.39 19.62 36,370 +0.50(+2.62%)
Oct 21, 2011 19.14 19.21 19.03 19.12 28,500 +0.25(+1.31%)
Oct 20, 2011 18.83 18.90 18.59 18.87 29,706 -0.02(-0.10%)
Oct 19, 2011 19.15 19.17 18.84 18.89 19,967 -0.41(-2.13%)
Oct 18, 2011 18.92 19.33 18.71 19.30 15,558 +0.38(+2.00%)
Oct 17, 2011 19.17 19.25 18.88 18.93 85,165 -0.40(-2.07%)
Oct 14, 2011 19.21 19.38 19.17 19.33 22,489 +0.32(+1.68%)
Oct 13, 2011 19.05 19.11 18.86 19.01 12,866 -0.08(-0.44%)
Oct 12, 2011 18.96 19.28 18.93 19.09 37,693 +0.46(+2.47%)
Oct 11, 2011 18.52 18.63 18.49 18.63 20,298 -0.00(-0.02%)
Oct 10, 2011 18.43 18.69 18.43 18.64 20,373 +0.62(+3.45%)
Oct 07, 2011 18.16 18.27 17.95 18.01 97,080 +0.09(+0.51%)
Oct 06, 2011 17.69 17.99 17.58 17.92 8,944 +0.35(+2.02%)
Oct 05, 2011 17.35 17.58 17.25 17.57 20,471 +0.27(+1.57%)
Oct 04, 2011 17.01 17.30 16.80 17.30 42,642 +0.02(+0.09%)
Oct 03, 2011 17.58 17.76 17.25 17.28 32,864 -0.51(-2.89%)
Sep 30, 2011 17.98 18.10 17.79 17.79 24,330 -0.47(-2.56%)
Sep 29, 2011 18.51 18.55 18.04 18.26 27,374 +0.23(+1.30%)
Sep 28, 2011 18.53 18.53 18.03 18.03 37,837 -0.26(-1.40%)
Sep 27, 2011 18.35 18.67 18.28 18.28 77,165 +0.36(+2.02%)
Sep 26, 2011 17.80 17.92 17.47 17.92 87,849 +0.12(+0.68%)
Sep 23, 2011 17.70 17.90 17.42 17.80 42,215 -0.11(-0.59%)
Sep 22, 2011 18.08 18.08 17.64 17.91 53,346 -0.77(-4.12%)
Sep 21, 2011 19.05 19.07 18.68 18.68 23,056 -0.38(-1.98%)
Sep 20, 2011 19.12 19.27 19.02 19.05 32,531 -0.19(-1.01%)
Sep 19, 2011 19.11 19.28 19.02 19.25 52,010 -0.45(-2.28%)
Sep 16, 2011 19.61 19.70 19.41 19.70 23,057 +0.19(+0.97%)
Sep 15, 2011 19.48 19.61 19.33 19.51 31,487 +0.31(+1.61%)
Sep 14, 2011 19.05 19.31 18.86 19.20 45,059 +0.15(+0.79%)
Sep 13, 2011 18.84 19.05 18.83 19.05 23,719 +0.17(+0.88%)
Sep 12, 2011 18.67 18.92 18.55 18.88 54,716 -0.24(-1.26%)
Sep 09, 2011 19.34 19.39 18.97 19.12 25,872 -0.56(-2.83%)
Sep 08, 2011 19.73 19.92 19.59 19.68 90,271 -0.18(-0.92%)
Sep 07, 2011 19.63 19.88 19.62 19.86 45,548 +0.47(+2.41%)
Sep 06, 2011 19.21 19.40 19.11 19.39 68,833 -0.61(-3.06%)
Sep 02, 2011 20.07 20.19 19.97 20.00 43,401 -0.38(-1.89%)
Sep 01, 2011 20.53 20.65 20.39 20.39 52,407 -0.26(-1.24%)
Aug 31, 2011 20.62 20.74 20.50 20.65 39,148 +0.35(+1.75%)
Aug 30, 2011 20.13 20.29 20.03 20.29 37,128 +0.08(+0.41%)
Aug 29, 2011 19.99 20.21 19.95 20.21 40,652 +0.52(+2.64%)
Aug 26, 2011 19.35 19.73 19.15 19.69 26,430 +0.27(+1.40%)
Aug 25, 2011 19.73 19.79 19.37 19.42 16,754 -0.25(-1.26%)
Aug 24, 2011 19.62 19.76 19.51 19.67 27,143 +0.04(+0.19%)
Aug 23, 2011 19.36 19.64 19.29 19.63 20,137 +0.46(+2.40%)
Aug 22, 2011 19.48 19.48 19.12 19.17 13,400 +0.05(+0.28%)
Aug 19, 2011 19.26 19.67 19.11 19.11 64,200 -0.31(-1.60%)
Aug 18, 2011 19.69 19.69 19.33 19.42 33,459 -0.94(-4.63%)
Aug 17, 2011 20.50 20.59 20.30 20.37 11,388 +0.19(+0.93%)
Aug 16, 2011 20.26 20.31 20.05 20.18 24,878 -0.42(-2.05%)
Aug 15, 2011 20.37 20.60 20.37 20.60 32,159 +0.47(+2.36%)
Aug 12, 2011 20.18 20.25 19.90 20.13 42,582 +0.33(+1.64%)
Aug 11, 2011 19.32 19.98 19.30 19.80 72,853 +0.78(+4.09%)
Aug 10, 2011 19.42 19.48 19.02 19.02 72,908 -0.60(-3.04%)
Aug 09, 2011 19.27 19.62 18.81 19.62 147,825 +1.21(+6.56%)
Aug 08, 2011 19.27 19.30 18.33 18.41 257,885 -1.79(-8.85%)
Aug 05, 2011 20.58 20.61 19.72 20.20 363,601 -0.05(-0.22%)
Aug 04, 2011 21.02 21.05 20.20 20.25 117,784 -1.52(-7.00%)
Aug 03, 2011 21.91 21.91 21.47 21.77 218,373 -0.07(-0.31%)
Aug 02, 2011 22.13 22.25 21.83 21.84 32,736 -0.59(-2.61%)
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.