Skip to main content

Schwab International Small-Cap Equity ETF (NY:SCHC)

42.59 +0.33 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 42.36 42.62 42.24 42.59 483,385 +0.33(+0.78%)
Jun 27, 2025 42.22 42.43 42.02 42.26 286,860 +0.12(+0.28%)
Jun 26, 2025 41.93 42.18 41.87 42.14 177,474 +0.63(+1.52%)
Jun 25, 2025 41.42 41.56 41.37 41.51 221,472 -0.06(-0.14%)
Jun 24, 2025 41.44 41.70 41.30 41.57 694,590 +0.42(+1.02%)
Jun 23, 2025 40.59 41.19 40.59 41.15 531,266 +0.34(+0.83%)
Jun 20, 2025 41.34 41.34 40.81 40.81 364,298 -0.22(-0.53%)
Jun 18, 2025 41.08 41.29 41.00 41.03 220,620 +0.02(+0.05%)
Jun 17, 2025 41.28 41.36 40.97 41.01 571,048 -0.39(-0.94%)
Jun 16, 2025 41.47 41.65 41.38 41.40 607,306 +0.37(+0.90%)
Jun 13, 2025 40.98 41.30 40.98 41.03 213,424 -0.50(-1.20%)
Jun 12, 2025 41.40 41.59 41.40 41.53 156,148 +0.30(+0.73%)
Jun 11, 2025 41.21 41.36 41.13 41.23 380,080 +0.16(+0.39%)
Jun 10, 2025 41.06 41.21 40.93 41.07 248,250 +0.14(+0.34%)
Jun 09, 2025 40.93 41.10 40.84 40.93 253,260 +0.08(+0.20%)
Jun 06, 2025 40.84 40.90 40.72 40.85 167,971 +0.04(+0.10%)
Jun 05, 2025 40.93 41.06 40.78 40.81 506,547 +0.00(+0.00%)
Jun 04, 2025 40.63 40.90 40.63 40.81 786,677 +0.32(+0.79%)
Jun 03, 2025 40.42 40.51 40.33 40.49 219,548 -0.24(-0.59%)
Jun 02, 2025 40.38 40.77 40.34 40.73 895,090 +0.61(+1.52%)
May 30, 2025 40.13 40.21 39.89 40.12 194,931 -0.04(-0.10%)
May 29, 2025 40.29 40.29 39.95 40.16 734,032 +0.16(+0.40%)
May 28, 2025 40.07 40.12 39.94 40.00 200,419 -0.19(-0.47%)
May 27, 2025 40.19 40.28 40.12 40.19 313,190 +0.48(+1.21%)
May 23, 2025 39.22 39.77 39.18 39.71 208,494 +0.41(+1.04%)
May 22, 2025 39.33 39.49 38.98 39.30 245,096 -0.14(-0.35%)
May 21, 2025 39.69 39.85 39.41 39.44 273,047 -0.15(-0.38%)
May 20, 2025 39.47 39.63 39.38 39.59 236,309 +0.14(+0.35%)
May 19, 2025 39.11 39.45 39.11 39.45 361,354 +0.24(+0.61%)
May 16, 2025 39.12 39.21 38.90 39.21 340,865 +0.13(+0.33%)
May 15, 2025 38.87 39.10 38.75 39.08 231,768 +0.38(+0.98%)
May 14, 2025 38.99 39.01 38.63 38.70 326,836 -0.16(-0.41%)
May 13, 2025 38.70 38.94 38.65 38.86 327,790 +0.22(+0.57%)
May 12, 2025 38.82 38.82 38.48 38.64 470,952 +0.03(+0.08%)
May 09, 2025 38.61 38.70 38.50 38.61 175,144 +0.25(+0.65%)
May 08, 2025 38.44 38.62 38.33 38.36 247,443 +0.09(+0.23%)
May 07, 2025 38.34 38.45 38.14 38.27 221,829 -0.17(-0.44%)
May 06, 2025 38.19 38.50 38.18 38.44 333,968 +0.22(+0.57%)
May 05, 2025 38.26 38.46 38.15 38.22 265,105 +0.03(+0.08%)
May 02, 2025 38.19 38.37 38.05 38.19 340,152 +0.68(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.