Schwab International Small-Cap Equity ETF Historical Stock Prices

(ETF)
SCHC 
$32.71
*  
0.589
 negative 
1.83%
Get SCHC Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  32.67  32.71  32.25  32.71 33,570
04/16/2014 32.5 32.71 32.25 32.71 33,570
04/15/2014 32.261 32.261 31.871 32.121 31,838
04/14/2014 32.45 32.45 32.211 32.3144 31,816
04/11/2014 32.63 32.679 32.43 32.43 29,297
04/10/2014 33.38 33.494 32.67 32.75 189,492
04/09/2014 33.27 33.569 33.21 33.569 19,405
04/08/2014 32.89 33.039 32.79 33.02 47,988
04/07/2014 33.24 33.354 33.001 33.04 28,304
04/04/2014 33.39 33.53 33.201 33.2708 27,682
04/03/2014 33.37 33.38 33.181 33.34 21,698
04/02/2014 33.44 33.5 33.29 33.48 34,777
04/01/2014 33.19 33.39 33.18 33.39 38,576
03/31/2014 33.15 33.18 32.9501 33.01 60,493
03/28/2014 32.72 32.97 32.72 32.9 31,487
03/27/2014 32.58 32.71 32.58 32.65 16,540
03/26/2014 32.55 32.69 32.441 32.491 22,141
03/25/2014 32.46 32.569 32.13 32.54 31,349
03/24/2014 32.3 32.39 32.031 32.23 35,024
03/21/2014 32.58 32.58 32.26 32.26 23,030
03/20/2014 32.41 32.54 32.314 32.439 31,743
03/19/2014 33 33 32.5 32.66 50,517
03/18/2014 32.77 33 32.77 32.97 28,946
03/17/2014 32.65 32.78 32.6 32.71 21,339
03/14/2014 32.29 32.41 32.29 32.34 27,803
03/13/2014 32.95 32.95 32.34 32.4 36,433
03/12/2014 32.71 32.776 32.5 32.76 21,701
03/11/2014 33.12 33.15 32.85 32.918 16,849
03/10/2014 33.17 33.2 32.96 33.04 29,112
03/07/2014 33.42 33.42 33.14 33.314 30,665
03/06/2014 33.26 33.54 33.26 33.32 28,536
03/05/2014 33.1 33.14 33.01 33.129 29,034
03/04/2014 32.95 33.1 32.93 33.083 35,883
03/03/2014 32.61 32.659 32.28 32.36 68,255
02/28/2014 32.86 33.235 32.856 32.97 110,270
02/27/2014 32.5 32.79 32.5 32.77 19,386
02/26/2014 32.78 32.78 32.48 32.62 469,243
02/25/2014 32.92 32.92 32.69 32.69 47,063
02/24/2014 32.69 32.96 32.676 32.77 57,322
02/21/2014 32.52 32.642 32.52 32.55 46,019
02/20/2014 32.34 32.54 32.27 32.52 24,419
02/19/2014 32.5 32.602 32.31 32.37 42,510
02/18/2014 32.48 32.58 32.39 32.52 71,740
02/14/2014 32.08 32.37 32.08 32.35 36,164
02/13/2014 31.79 32.15 31.79 32.14 73,761
02/12/2014 31.9 32 31.82 31.928 74,663
02/11/2014 31.6 31.929 31.6 31.89 32,782
02/10/2014 31.48 31.5 31.35 31.42 41,848
02/07/2014 31.36 31.5396 31.188 31.44 40,149
02/06/2014 30.81 31.109 30.81 31.07 75,591
02/05/2014 30.5 30.599 30.318 30.5 111,049
02/04/2014 30.25 30.55 30.16 30.39 88,972
02/03/2014 30.66 30.72 30.15 30.15 147,634
01/31/2014 30.73 30.97 30.6 30.84 71,278
01/30/2014 31.21 31.21 30.98 31.07 113,501
01/29/2014 31.12 31.189 30.83 31.02 384,311
01/28/2014 31.01 31.29 31.01 31.248 102,389
01/27/2014 31.17 31.199 30.67 30.864 61,277
01/24/2014 31.59 31.6 31.07 31.09 87,903
01/23/2014 32.1 32.21 31.78 31.914 92,713
01/22/2014 32.26 32.3 32.15 32.242 55,341
01/21/2014 32.26 32.279 32.12 32.25 65,576
01/17/2014 32.23 32.25 32.11 32.15 71,539
01/16/2014 32.16 32.19 32.02 32.18 50,674
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 your brokers before you trade


Want to trade FX?