Skip to main content

Schwab Intl Smallcap Equity ETF (NY: SCHC )

35.62 +0.23 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.90 28.96 28.83 28.91 130,276 +0.06(+0.20%)
Jul 28, 2017 28.73 28.89 28.73 28.85 250,018 +0.01(+0.03%)
Jul 27, 2017 29.01 29.02 28.77 28.84 113,614 -0.09(-0.31%)
Jul 26, 2017 28.78 28.99 28.73 28.93 201,262 +0.21(+0.74%)
Jul 25, 2017 28.81 28.82 28.71 28.71 228,137 -0.06(-0.20%)
Jul 24, 2017 28.68 28.78 28.64 28.77 194,735 +0.07(+0.26%)
Jul 21, 2017 28.64 28.72 28.57 28.70 133,670 -0.03(-0.10%)
Jul 20, 2017 28.71 28.77 28.67 28.73 156,335 +0.06(+0.21%)
Jul 19, 2017 28.61 28.70 28.56 28.66 149,675 +0.16(+0.55%)
Jul 18, 2017 28.49 28.51 28.43 28.51 186,649 +0.15(+0.53%)
Jul 17, 2017 28.38 28.45 28.34 28.36 182,719 -0.00(-0.01%)
Jul 14, 2017 28.19 28.38 28.18 28.36 167,240 +0.24(+0.84%)
Jul 13, 2017 28.07 28.13 27.96 28.12 131,577 +0.16(+0.57%)
Jul 12, 2017 27.89 28.04 27.89 27.96 114,633 +0.17(+0.63%)
Jul 11, 2017 27.68 27.80 27.64 27.79 156,924 +0.04(+0.15%)
Jul 10, 2017 27.67 27.78 27.58 27.75 114,715 +0.02(+0.09%)
Jul 07, 2017 27.65 27.73 27.57 27.72 109,428 +0.04(+0.15%)
Jul 06, 2017 27.72 27.75 27.64 27.68 116,243 -0.16(-0.57%)
Jul 05, 2017 27.78 27.84 27.70 27.84 196,588 -0.01(-0.03%)
Jul 03, 2017 27.90 27.93 27.85 27.85 120,667 -0.14(-0.51%)
Jun 30, 2017 27.93 28.01 27.82 27.99 463,630 +0.21(+0.75%)
Jun 29, 2017 27.96 27.96 27.67 27.78 177,268 -0.23(-0.83%)
Jun 28, 2017 27.89 28.05 27.85 28.01 96,786 +0.21(+0.75%)
Jun 27, 2017 27.84 27.87 27.77 27.81 155,235 +0.01(+0.03%)
Jun 26, 2017 27.94 27.96 27.80 27.80 226,985 -0.02(-0.08%)
Jun 23, 2017 27.68 27.83 27.68 27.82 121,568 +0.11(+0.38%)
Jun 22, 2017 27.68 27.73 27.66 27.72 129,444 +0.07(+0.27%)
Jun 21, 2017 27.65 27.70 27.59 27.64 141,907 -0.03(-0.12%)
Jun 20, 2017 27.82 27.82 27.62 27.67 212,221 -0.22(-0.81%)
Jun 19, 2017 27.85 27.93 27.85 27.90 224,717 +0.06(+0.21%)
Jun 16, 2017 27.72 27.84 27.70 27.84 91,004 +0.25(+0.90%)
Jun 15, 2017 27.52 27.60 27.48 27.59 175,955 -0.37(-1.33%)
Jun 14, 2017 28.18 28.18 27.88 27.96 152,696 -0.01(-0.03%)
Jun 13, 2017 27.87 27.98 27.87 27.97 178,543 +0.29(+1.05%)
Jun 12, 2017 27.72 27.73 27.59 27.68 154,692 -0.09(-0.33%)
Jun 09, 2017 27.82 27.91 27.69 27.77 412,625 -0.17(-0.63%)
Jun 08, 2017 27.87 27.96 27.85 27.95 307,798 -0.04(-0.15%)
Jun 07, 2017 28.01 28.06 27.89 27.99 138,571 +0.03(+0.12%)
Jun 06, 2017 27.89 27.97 27.87 27.96 153,581 -0.03(-0.12%)
Jun 05, 2017 28.07 28.07 27.95 27.99 212,147 -0.11(-0.39%)
Jun 02, 2017 28.04 28.12 27.98 28.10 170,228 +0.22(+0.78%)
Jun 01, 2017 27.77 27.89 27.74 27.88 132,327 +0.24(+0.87%)
May 31, 2017 27.72 27.72 27.60 27.64 147,872 -0.03(-0.12%)
May 30, 2017 27.66 27.71 27.61 27.67 455,732 -0.02(-0.06%)
May 26, 2017 27.65 27.69 27.61 27.69 127,692 -0.04(-0.15%)
May 25, 2017 27.79 27.80 27.68 27.73 170,911 -0.02(-0.06%)
May 24, 2017 27.67 27.76 27.62 27.75 104,527 +0.08(+0.29%)
May 23, 2017 27.79 27.79 27.63 27.67 187,213 -0.01(-0.05%)
May 22, 2017 27.64 27.70 27.63 27.68 313,602 +0.12(+0.42%)
May 19, 2017 27.38 27.59 27.38 27.57 118,861 +0.41(+1.50%)
May 18, 2017 27.10 27.19 27.03 27.16 128,499 -0.05(-0.18%)
May 17, 2017 27.46 27.46 27.19 27.21 244,992 -0.32(-1.18%)
May 16, 2017 27.50 27.57 27.50 27.53 187,554 +0.09(+0.33%)
May 15, 2017 27.37 27.45 27.37 27.44 212,407 +0.13(+0.49%)
May 12, 2017 27.25 27.31 27.22 27.31 241,640 +0.03(+0.09%)
May 11, 2017 27.27 27.28 27.15 27.28 177,285 -0.06(-0.21%)
May 10, 2017 27.30 27.34 27.25 27.34 133,239 +0.08(+0.31%)
May 09, 2017 27.27 27.29 27.19 27.26 1,004,079 +0.01(+0.03%)
May 08, 2017 27.25 27.25 27.17 27.25 171,996 -0.07(-0.27%)
May 05, 2017 27.04 27.32 27.03 27.32 134,089 +0.27(+1.02%)
May 04, 2017 27.05 27.07 26.97 27.05 129,138 +0.03(+0.12%)
May 03, 2017 27.03 27.08 26.98 27.02 223,098 -0.13(-0.49%)
May 02, 2017 27.06 27.17 27.06 27.15 161,341 +0.14(+0.52%)
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.