Schwab International Small-Cap Equity ETF Historical Stock Prices

(ETF)
SCHC 
$31.9
*  
0.145
0.45%
Get SCHC Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading SCHC now


Community Rating:
View:    SCHC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.98  32.005  31.81  31.90 47,673
09/22/2014 32.32 32.32 32.011 32.045 27,596
09/19/2014 32.48 32.559 32.269 32.3499 21,958
09/18/2014 32.48 32.48 32.342 32.469 29,127
09/17/2014 32.5 32.51 32.234 32.234 41,782
09/16/2014 32.3 32.44 32.19 32.39 59,337
09/15/2014 32.52 32.52 32.3 32.3 44,792
09/12/2014 32.6 32.6 32.451 32.485 22,793
09/11/2014 32.63 32.63 32.45 32.548 28,321
09/10/2014 32.59 32.76 32.59 32.74 27,831
09/09/2014 32.82 32.82 32.64 32.7999 41,823
09/08/2014 33.19 33.19 32.791 32.86 31,714
09/05/2014 33.31 33.33 33.16 33.33 37,705
09/04/2014 33.44 33.504 33.204 33.25 27,838
09/03/2014 33.47 33.56 33.4372 33.48 48,098
09/02/2014 33.57 33.57 33.27 33.379 58,067
08/29/2014 33.53 33.53 33.34 33.44 63,817
08/28/2014 33.57 33.57 33.43 33.4974 45,697
08/27/2014 33.66 33.75 33.64 33.65 45,751
08/26/2014 33.46 33.6299 33.46 33.534 23,971
08/25/2014 33.55 33.68 33.37 33.409 52,485
08/22/2014 33.33 33.457 33.231 33.278 43,414
08/21/2014 33.26 33.447 33.26 33.44 41,179
08/20/2014 33.28 33.321 33.16 33.28 52,004
08/19/2014 33.38 33.43 33.311 33.41 29,540
08/18/2014 33.38 33.38 33.1436 33.247 49,341
08/15/2014 33.23 33.23 32.877 32.99 31,902
08/14/2014 32.92 33.039 32.91 33.03 27,136
08/13/2014 32.8 32.82 32.74 32.79 26,001
08/12/2014 32.62 32.719 32.6001 32.7 23,004
08/11/2014 32.72 32.75 32.604 32.7199 49,449
08/08/2014 32.19 32.431 32.13 32.42 63,873
08/07/2014 32.6 32.6 32.15 32.3 28,497
08/06/2014 32.25 32.51 32.25 32.4 39,265
08/05/2014 32.93 32.93 32.31 32.47 74,045
08/04/2014 32.99 33.07 32.7501 32.94 38,464
08/01/2014 32.91 33.13 32.8 32.82 40,782
07/31/2014 33.55 33.55 33.03 33.15 74,090
07/30/2014 33.6 33.76 33.51 33.69 31,103
07/29/2014 33.97 33.97 33.705 33.75 35,738
07/28/2014 33.86 33.91 33.691 33.87 21,850
07/25/2014 33.96 33.97 33.801 33.889 17,593
07/24/2014 34.01 34.01 33.82 33.9 22,061
07/23/2014 33.93 33.93 33.811 33.92 36,987
07/22/2014 33.76 33.78 33.63 33.7386 27,822
07/21/2014 33.6 33.64 33.45 33.61 33,148
07/18/2014 33.58 33.77 33.522 33.75 37,820
07/17/2014 33.79 33.8199 33.53 33.54 23,238
07/16/2014 33.71 33.85 33.71 33.823 22,731
07/15/2014 33.86 33.86 33.5499 33.65 25,540
07/14/2014 33.7 33.91 33.7 33.85 39,233
07/11/2014 33.78 33.83 33.531 33.659 23,072
07/10/2014 33.59 33.8099 33.56 33.77 39,665
07/09/2014 34.04 34.17 34 34.04 31,014
07/08/2014 34.23 34.29 33.99 34.08 73,469
07/07/2014 34.55 34.55 34.36 34.39 52,184
07/03/2014 34.74 34.82 34.7 34.78 21,970
07/02/2014 34.59 34.66 34.521 34.64 118,173
07/01/2014 34.45 34.62 34.341 34.472 39,718
06/30/2014 34.11 34.27 34 34.27 22,729
06/27/2014 33.94 34.1 33.916 34.1 20,719
06/26/2014 33.94 34.05 33.761 34.05 32,395
06/25/2014 33.6 33.84 33.55 33.835 56,598
06/24/2014 33.96 34 33.746 33.77 30,635
06/23/2014 34.05 34.09 33.931 34.08 20,139
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?