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 (%)
Aug 31, 2018 30.65 30.65 30.65 0 -0.20(-0.64%)
Aug 30, 2018 30.90 30.90 30.76 30.85 158,719 -0.15(-0.50%)
Aug 29, 2018 30.90 31.02 30.84 31.00 157,626 +0.12(+0.39%)
Aug 28, 2018 31.08 31.08 30.87 30.88 184,340 -0.07(-0.22%)
Aug 27, 2018 30.81 31.00 30.76 30.95 168,508 +0.35(+1.15%)
Aug 24, 2018 30.51 30.63 30.37 30.60 148,299 +0.31(+1.02%)
Aug 23, 2018 30.47 30.47 30.29 30.29 268,761 -0.22(-0.73%)
Aug 22, 2018 30.45 30.58 30.32 30.51 240,030 +0.21(+0.71%)
Aug 21, 2018 30.21 30.40 30.16 30.30 193,327 +0.25(+0.83%)
Aug 20, 2018 29.95 30.07 29.95 30.05 199,550 +0.09(+0.29%)
Aug 17, 2018 29.72 30.04 29.72 29.97 395,816 +0.29(+0.98%)
Aug 16, 2018 29.76 29.83 29.67 29.68 162,380 +0.03(+0.12%)
Aug 15, 2018 29.75 29.75 29.43 29.64 201,525 -0.39(-1.31%)
Aug 14, 2018 30.11 30.11 29.98 30.04 3,208,587 +0.07(+0.23%)
Aug 13, 2018 30.19 30.19 29.97 29.97 2,772,371 -0.24(-0.79%)
Aug 10, 2018 30.39 30.39 30.16 30.21 177,398 -0.47(-1.53%)
Aug 09, 2018 30.74 30.83 30.68 30.68 141,214 -0.04(-0.14%)
Aug 08, 2018 30.74 30.80 30.65 30.72 152,634 +0.03(+0.08%)
Aug 07, 2018 30.83 30.87 30.69 30.69 146,776 -0.03(-0.11%)
Aug 06, 2018 30.73 30.76 30.66 30.73 238,361 -0.10(-0.33%)
Aug 03, 2018 30.79 30.85 30.75 30.83 145,494 -0.03(-0.08%)
Aug 02, 2018 30.75 30.86 30.72 30.86 150,015 -0.14(-0.44%)
Aug 01, 2018 30.99 31.09 30.92 30.99 165,355 +0.01(+0.03%)
Jul 31, 2018 31.03 31.12 30.96 30.98 152,026 -0.03(-0.08%)
Jul 30, 2018 31.20 31.20 31.01 31.01 124,485 -0.02(-0.06%)
Jul 27, 2018 31.17 31.22 30.99 31.03 125,394 +0.05(+0.17%)
Jul 26, 2018 31.02 31.11 30.97 30.98 215,467 -0.18(-0.58%)
Jul 25, 2018 30.92 31.16 30.77 31.16 183,511 +0.37(+1.19%)
Jul 24, 2018 30.86 31.00 30.77 30.79 167,178 +0.15(+0.47%)
Jul 23, 2018 30.70 30.74 30.63 30.64 149,312 -0.10(-0.33%)
Jul 20, 2018 30.67 30.79 30.67 30.75 195,108 +0.12(+0.39%)
Jul 19, 2018 30.63 30.77 30.57 30.63 185,630 -0.20(-0.64%)
Jul 18, 2018 30.79 30.90 30.76 30.82 171,945 -0.02(-0.06%)
Jul 17, 2018 30.75 30.93 30.75 30.84 322,083 +0.02(+0.06%)
Jul 16, 2018 30.86 30.89 30.80 30.82 153,196 +0.03(+0.10%)
Jul 13, 2018 30.79 30.83 30.73 30.79 129,618 +0.02(+0.06%)
Jul 12, 2018 30.72 30.81 30.66 30.77 296,630 +0.22(+0.73%)
Jul 11, 2018 30.80 30.82 30.46 30.55 172,170 -0.58(-1.87%)
Jul 10, 2018 31.09 31.14 31.02 31.13 241,065 +0.08(+0.25%)
Jul 09, 2018 30.99 31.09 30.98 31.05 178,987 +0.27(+0.89%)
Jul 06, 2018 30.58 30.80 30.58 30.78 181,037 +0.22(+0.73%)
Jul 05, 2018 30.59 30.59 30.43 30.56 271,276 +0.12(+0.39%)
Jul 03, 2018 30.44 30.44 30.44 0 +0.00(+0.00%)
Jul 02, 2018 30.38 30.49 30.31 30.44 236,614 -0.43(-1.39%)
Jun 29, 2018 30.93 30.87 318,693 +0.27(+0.90%)
Jun 28, 2018 30.46 30.61 30.33 30.59 219,325 +0.01(+0.03%)
Jun 27, 2018 30.82 30.93 30.57 30.58 220,950 -0.27(-0.86%)
Jun 26, 2018 30.87 30.96 30.77 30.85 201,073 +0.03(+0.08%)
Jun 25, 2018 30.99 31.02 30.78 30.82 206,643 -0.42(-1.34%)
Jun 22, 2018 31.26 31.33 31.14 31.24 109,561 +0.33(+1.05%)
Jun 21, 2018 30.98 31.04 30.87 30.92 123,724 -0.24(-0.77%)
Jun 20, 2018 31.21 31.21 31.08 31.16 155,802 +0.08(+0.25%)
Jun 19, 2018 31.06 31.10 30.91 31.08 174,848 -0.36(-1.14%)
Jun 18, 2018 31.36 31.50 31.33 31.44 144,662 -0.21(-0.65%)
Jun 15, 2018 31.95 31.50 31.64 226,100 -0.31(-0.96%)
Jun 14, 2018 32.03 32.12 31.94 31.95 240,017 -0.16(-0.51%)
Jun 13, 2018 32.10 32.18 31.94 32.11 138,024 -0.01(-0.03%)
Jun 12, 2018 32.17 32.23 32.04 32.12 183,226 -0.13(-0.40%)
Jun 11, 2018 32.14 32.30 32.14 32.25 121,730 +0.11(+0.35%)
Jun 08, 2018 32.06 32.15 31.99 32.14 132,774 +0.08(+0.24%)
Jun 07, 2018 32.21 32.27 31.98 32.06 147,066 -0.11(-0.35%)
Jun 06, 2018 32.24 32.17 187,210 +0.26(+0.80%)
Jun 05, 2018 31.87 31.98 31.83 31.92 176,194 +0.08(+0.24%)
Jun 04, 2018 31.89 31.96 31.83 31.84 218,811 +0.07(+0.22%)
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.