Schwab International Small-Cap Equity ETF Historical Stock Prices

(ETF)
SCHC 
$30.83
*  
0.11
0.36%
Get SCHC Alerts
*Delayed - data as of Jul. 29, 2015 14:19 ET  -  Find a broker to begin trading SCHC now


Community Rating:
View:    SCHC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:19  30.82  30.90  30.66  30.83 54,745
07/28/2015 30.47 30.73 30.4 30.72 116,952
07/27/2015 30.57 30.57 30.291 30.36 117,403
07/24/2015 30.95 30.95 30.69 30.75 72,284
07/23/2015 31.07 31.127 30.905 30.94 60,344
07/22/2015 31.1 31.1 30.97 31.04 137,895
07/21/2015 31.26 31.3 31.181 31.23 110,728
07/20/2015 31.29 31.333 31.21 31.23 99,952
07/17/2015 31.34 31.34 31.163 31.26 66,152
07/16/2015 31.37 31.42 31.28 31.32 70,040
07/15/2015 31.24 31.26 31.03 31.09 99,953
07/14/2015 31.19 31.32 31.107 31.3 85,433
07/13/2015 31.05 31.15 30.99 31.11 66,455
07/10/2015 30.76 30.8799 30.68 30.86 83,732
07/09/2015 30.33 30.37 30.07 30.145 105,071
07/08/2015 30.13 30.18 29.71 29.83 200,070
07/07/2015 30.47 30.5 30.05 30.4 166,807
07/06/2015 30.87 30.9699 30.61 30.71 165,204
07/02/2015 31.51 31.63 31.35 31.49 174,573
07/01/2015 31.65 31.77 31.322 31.5 83,852
06/30/2015 31.53 31.65 31.18 31.3 90,841
06/29/2015 31.55 31.75 31.13 31.15 181,463
06/26/2015 32.09 32.21 31.96 32.045 94,626
06/25/2015 32.22 32.285 32.05 32.09 131,021
06/24/2015 32.13 32.1899 32.001 32.09 144,867
06/23/2015 32.2 32.3 32.145 32.3 118,754
06/22/2015 32.26 32.28 32.12 32.18 101,216
06/19/2015 31.86 31.92 31.77 31.85 103,133
06/18/2015 31.79 32.09 31.7701 31.9 63,241
06/17/2015 31.59 31.7499 31.41 31.7 107,153
06/16/2015 31.56 31.7 31.513 31.66 70,906
06/15/2015 31.5 31.66 31.477 31.65 95,600
06/12/2015 31.81 31.9699 31.71 31.9 68,280
06/11/2015 32.15 32.17 32 32.1 141,312
06/10/2015 32 32.15 31.859 32.06 140,349
06/09/2015 31.56 31.6099 31.4 31.5 134,557
06/08/2015 31.65 31.691 31.47 31.55 89,236
06/05/2015 31.6 31.72 31.446 31.66 147,982
06/04/2015 32.11 32.15 31.8567 31.89 114,620
06/03/2015 32.23 32.351 32.18 32.2553 175,621
06/02/2015 32.02 32.316 32.0101 32.18 194,489
06/01/2015 32.01 32.174 31.751 31.84 77,671
05/29/2015 31.99 32.04 31.75 31.88 106,442
05/28/2015 31.9 32.153 31.67 32.02 190,068
05/27/2015 31.99 32.085 31.91 32.02 118,638
05/26/2015 32.25 32.3 31.83 31.93 172,727
05/22/2015 32.58 32.62 32.411 32.44 96,130
05/21/2015 32.62 32.74 32.55 32.67 136,404
05/20/2015 32.55 32.74 32.468 32.63 157,809
05/19/2015 32.69 32.76 32.54 32.54 172,966
05/18/2015 32.87 32.96 32.71 32.78 224,430
05/15/2015 32.79 33.0099 32.673 32.9699 197,471
05/14/2015 32.79 32.85 32.66 32.7 176,081
05/13/2015 32.51 32.6167 32.39 32.46 122,095
05/12/2015 32.14 32.203 32.04 32.17 202,001
05/11/2015 32.23 32.279 32.028 32.09 117,157
05/08/2015 32.09 32.31 32.01 32.2132 156,139
05/07/2015 31.56 31.6355 31.42 31.52 122,294
05/06/2015 31.71 31.7424 31.501 31.59 88,062
05/05/2015 31.91 31.93 31.53 31.62 192,962
05/04/2015 31.94 31.99 31.83 31.91 148,677
05/01/2015 31.89 31.9 31.62 31.89 91,918
04/30/2015 31.88 31.9199 31.65 31.65 137,152
04/29/2015 31.96 32.0199 31.851 31.92 147,653
04/28/2015 32.08 32.099 31.9 32.05 146,259
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?