Skip to main content

Schwab Intl Smallcap Equity ETF (NY: SCHC )

35.39 -0.25 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.70 33.83 33.54 33.65 525,957 +0.00(+0.00%)
May 27, 2022 33.46 33.65 33.45 33.65 518,627 +0.39(+1.17%)
May 26, 2022 32.93 33.30 32.92 33.26 580,952 +0.44(+1.33%)
May 25, 2022 32.49 32.95 32.49 32.82 483,744 +0.01(+0.03%)
May 24, 2022 32.84 32.89 32.56 32.81 591,111 -0.31(-0.95%)
May 23, 2022 32.93 33.19 32.82 33.12 1,014,289 +0.57(+1.75%)
May 20, 2022 32.77 32.84 32.15 32.55 506,577 +0.13(+0.41%)
May 19, 2022 31.95 32.61 31.95 32.42 680,214 +0.53(+1.67%)
May 18, 2022 32.41 32.43 31.81 31.89 685,294 -0.79(-2.41%)
May 17, 2022 32.54 32.68 32.34 32.68 530,677 +0.69(+2.17%)
May 16, 2022 31.77 32.14 31.68 31.98 692,750 +0.11(+0.36%)
May 13, 2022 31.29 31.93 31.29 31.87 939,104 +1.03(+3.33%)
May 12, 2022 30.80 31.17 30.58 30.84 2,092,998 -0.23(-0.73%)
May 11, 2022 31.38 31.77 31.05 31.07 1,450,666 -0.09(-0.30%)
May 10, 2022 31.54 31.61 30.95 31.17 731,457 -0.04(-0.12%)
May 09, 2022 31.74 31.74 31.10 31.20 1,456,790 -1.18(-3.64%)
May 06, 2022 32.50 32.59 32.15 32.38 1,303,956 -0.34(-1.04%)
May 05, 2022 33.53 33.53 32.51 32.72 824,774 -1.22(-3.58%)
May 04, 2022 33.26 33.99 32.94 33.94 584,825 +0.59(+1.77%)
May 03, 2022 33.27 33.48 33.25 33.35 499,180 +0.23(+0.69%)
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.