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 (%)
Jun 30, 2023 32.65 32.82 32.63 32.80 354,975 +0.46(+1.41%)
Jun 29, 2023 32.25 32.37 32.23 32.34 268,882 -0.02(-0.06%)
Jun 28, 2023 32.27 32.39 32.21 32.36 262,404 +0.08(+0.24%)
Jun 27, 2023 32.17 32.31 32.01 32.29 412,302 +0.17(+0.51%)
Jun 26, 2023 32.01 32.20 31.98 32.12 339,333 +0.10(+0.30%)
Jun 23, 2023 32.11 32.22 31.97 32.02 318,417 -0.58(-1.79%)
Jun 22, 2023 32.63 32.65 32.54 32.61 177,083 -0.31(-0.94%)
Jun 21, 2023 32.89 33.02 32.77 32.92 262,253 -0.03(-0.10%)
Jun 20, 2023 33.04 33.04 32.78 32.95 291,900 -0.40(-1.19%)
Jun 16, 2023 33.58 33.60 33.35 33.35 606,104 -0.08(-0.23%)
Jun 15, 2023 33.10 33.45 33.08 33.42 342,942 +0.11(+0.32%)
May 08, 2023 33.35 33.40 33.29 33.32 244,223 +0.01(+0.03%)
May 05, 2023 32.89 33.37 32.89 33.31 372,643 +0.61(+1.86%)
May 04, 2023 32.65 32.85 32.63 32.70 187,986 -0.01(-0.03%)
May 03, 2023 32.79 32.98 32.68 32.71 186,153 -0.04(-0.12%)
May 02, 2023 32.87 32.87 32.53 32.75 388,940 -0.30(-0.91%)
May 01, 2023 33.11 33.20 33.01 33.05 1,717,078 +0.00(+0.00%)
Apr 28, 2023 32.79 33.11 32.79 33.05 376,528 +0.15(+0.44%)
Apr 27, 2023 32.69 32.93 32.58 32.90 214,772 +0.50(+1.55%)
Apr 26, 2023 32.59 32.63 32.37 32.40 268,414 -0.01(-0.03%)
Apr 25, 2023 32.69 32.71 32.41 32.41 303,556 -0.59(-1.79%)
Apr 24, 2023 32.94 33.00 32.88 33.00 279,598 +0.09(+0.26%)
Apr 21, 2023 32.90 32.93 32.68 32.91 275,201 +0.04(+0.12%)
Apr 20, 2023 32.86 32.98 32.80 32.87 156,198 -0.04(-0.12%)
Apr 19, 2023 32.94 33.00 32.90 32.91 615,166 -0.30(-0.90%)
Apr 18, 2023 33.24 33.31 33.14 33.21 685,808 +0.05(+0.15%)
Apr 17, 2023 33.17 33.20 33.04 33.16 351,788 -0.09(-0.26%)
Apr 14, 2023 33.40 33.47 33.10 33.25 151,824 -0.14(-0.41%)
Apr 13, 2023 33.15 33.40 33.13 33.39 245,030 +0.60(+1.83%)
Apr 12, 2023 33.02 33.02 32.73 32.79 366,319 +0.10(+0.30%)
Apr 11, 2023 32.61 32.77 32.60 32.69 447,135 +0.21(+0.65%)
Apr 10, 2023 32.25 32.48 32.16 32.48 275,517 +0.06(+0.18%)
Apr 06, 2023 32.28 32.47 32.18 32.42 195,149 +0.12(+0.36%)
Apr 05, 2023 32.50 32.50 32.20 32.30 249,055 -0.44(-1.36%)
Apr 04, 2023 32.83 32.88 32.65 32.75 277,465 -0.07(-0.21%)
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.