Skip to main content

Schwab Intl Smallcap Equity ETF (NY: SCHC )

35.40 -0.28 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.98 29.05 28.92 28.99 129,883 +0.06(+0.20%)
Jul 28, 2017 28.82 28.98 28.82 28.93 249,265 +0.01(+0.03%)
Jul 27, 2017 29.10 29.11 28.86 28.93 113,272 -0.09(-0.31%)
Jul 26, 2017 28.87 29.08 28.82 29.01 200,656 +0.21(+0.74%)
Jul 25, 2017 28.89 28.91 28.80 28.80 227,450 -0.06(-0.20%)
Jul 24, 2017 28.77 28.87 28.73 28.86 194,149 +0.08(+0.26%)
Jul 21, 2017 28.73 28.81 28.66 28.78 133,267 -0.03(-0.10%)
Jul 20, 2017 28.80 28.86 28.76 28.81 155,864 +0.06(+0.21%)
Jul 19, 2017 28.70 28.78 28.65 28.75 149,224 +0.16(+0.55%)
Jul 18, 2017 28.58 28.59 28.51 28.59 186,087 +0.15(+0.53%)
Jul 17, 2017 28.47 28.53 28.43 28.44 182,169 -0.00(-0.01%)
Jul 14, 2017 28.27 28.47 28.27 28.45 166,736 +0.24(+0.84%)
Jul 13, 2017 28.16 28.22 28.05 28.21 131,180 +0.16(+0.57%)
Jul 12, 2017 27.97 28.12 27.97 28.05 114,288 +0.18(+0.63%)
Jul 11, 2017 27.77 27.88 27.72 27.87 156,451 +0.04(+0.15%)
Jul 10, 2017 27.75 27.86 27.67 27.83 114,369 +0.03(+0.09%)
Jul 07, 2017 27.73 27.81 27.65 27.81 109,099 +0.04(+0.15%)
Jul 06, 2017 27.81 27.83 27.72 27.77 115,893 -0.16(-0.57%)
Jul 05, 2017 27.87 27.92 27.79 27.92 195,996 -0.01(-0.03%)
Jul 03, 2017 27.98 28.01 27.93 27.93 120,304 -0.14(-0.51%)
Jun 30, 2017 28.02 28.09 27.91 28.07 462,233 +0.21(+0.75%)
Jun 29, 2017 28.04 28.04 27.76 27.87 176,734 -0.23(-0.83%)
Jun 28, 2017 27.97 28.13 27.94 28.10 96,494 +0.21(+0.75%)
Jun 27, 2017 27.92 27.96 27.85 27.89 154,767 +0.01(+0.03%)
Jun 26, 2017 28.02 28.05 27.88 27.88 226,301 -0.02(-0.08%)
Jun 23, 2017 27.77 27.92 27.77 27.90 121,202 +0.11(+0.38%)
Jun 22, 2017 27.77 27.82 27.75 27.80 129,054 +0.08(+0.27%)
Jun 21, 2017 27.73 27.78 27.67 27.72 141,480 -0.03(-0.12%)
Jun 20, 2017 27.91 27.91 27.70 27.76 211,582 -0.23(-0.81%)
Jun 19, 2017 27.93 28.02 27.93 27.98 224,040 +0.06(+0.21%)
Jun 16, 2017 27.81 27.92 27.78 27.92 90,730 +0.25(+0.90%)
Jun 15, 2017 27.61 27.69 27.57 27.67 175,425 -0.37(-1.33%)
Jun 14, 2017 28.27 28.27 27.97 28.05 152,236 -0.01(-0.03%)
Jun 13, 2017 27.96 28.06 27.96 28.06 178,005 +0.29(+1.05%)
Jun 12, 2017 27.80 27.81 27.67 27.77 154,226 -0.09(-0.33%)
Jun 09, 2017 27.91 28.00 27.77 27.86 411,381 -0.18(-0.63%)
Jun 08, 2017 27.96 28.04 27.93 28.03 306,870 -0.04(-0.15%)
Jun 07, 2017 28.10 28.14 27.97 28.07 138,153 +0.03(+0.12%)
Jun 06, 2017 27.97 28.06 27.95 28.04 153,119 -0.03(-0.12%)
Jun 05, 2017 28.16 28.16 28.03 28.07 211,507 -0.11(-0.38%)
Jun 02, 2017 28.12 28.20 28.07 28.18 169,715 +0.22(+0.78%)
Jun 01, 2017 27.86 27.97 27.83 27.97 131,928 +0.24(+0.87%)
May 31, 2017 27.80 27.80 27.68 27.72 147,426 -0.03(-0.12%)
May 30, 2017 27.74 27.79 27.69 27.76 454,359 -0.02(-0.06%)
May 26, 2017 27.73 27.77 27.69 27.77 127,308 -0.04(-0.15%)
May 25, 2017 27.87 27.88 27.77 27.82 170,396 -0.02(-0.06%)
May 24, 2017 27.76 27.84 27.70 27.83 104,212 +0.08(+0.29%)
May 23, 2017 27.87 27.87 27.72 27.75 186,649 -0.01(-0.05%)
May 22, 2017 27.72 27.78 27.72 27.77 312,657 +0.12(+0.42%)
May 19, 2017 27.46 27.67 27.46 27.65 118,503 +0.41(+1.50%)
May 18, 2017 27.18 27.27 27.11 27.24 128,111 -0.05(-0.18%)
May 17, 2017 27.54 27.54 27.27 27.29 244,254 -0.33(-1.18%)
May 16, 2017 27.58 27.65 27.58 27.62 186,989 +0.09(+0.33%)
May 15, 2017 27.46 27.53 27.46 27.52 211,767 +0.13(+0.49%)
May 12, 2017 27.33 27.39 27.30 27.39 240,912 +0.03(+0.09%)
May 11, 2017 27.35 27.36 27.23 27.36 176,751 -0.06(-0.21%)
May 10, 2017 27.38 27.42 27.33 27.42 132,837 +0.08(+0.31%)
May 09, 2017 27.36 27.37 27.27 27.34 1,001,054 +0.01(+0.03%)
May 08, 2017 27.33 27.33 27.25 27.33 171,478 -0.08(-0.27%)
May 05, 2017 27.12 27.41 27.11 27.41 133,685 +0.28(+1.02%)
May 04, 2017 27.13 27.15 27.05 27.13 128,749 +0.03(+0.12%)
May 03, 2017 27.11 27.16 27.06 27.10 222,426 -0.13(-0.49%)
May 02, 2017 27.14 27.25 27.14 27.23 160,855 +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.