Schwab International Small-Cap Equity ETF Historical Stock Prices

(ETF)
SCHC 
$30.27
*  
0.0603
0.2%
Get SCHC Alerts
*Delayed - data as of Mar. 27, 2015 15:26 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 26-DEC-2014 TO 26-MAR-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.
15:26  30.25  30.31  30.17  30.27 91,078
03/26/2015 30.43 30.43 30.17 30.3303 115,961
03/25/2015 30.76 30.88 30.511 30.58 117,446
03/24/2015 30.8 30.8 30.63 30.71 133,299
03/23/2015 30.61 30.69 30.43 30.61 189,349
03/20/2015 30.31 30.55 30.13 30.39 138,242
03/19/2015 29.98 30.03 29.78 29.83 127,566
03/18/2015 29.6 30.2699 29.52 30.16 143,961
03/17/2015 29.6 29.71 29.496 29.69 352,140
03/16/2015 29.71 29.84 29.59 29.81 166,700
03/13/2015 29.66 29.66 29.4 29.59 145,037
03/12/2015 29.74 29.78 29.591 29.728 81,815
03/11/2015 29.41 29.49 29.28 29.4 113,949
03/10/2015 29.6 29.61 29.36 29.37 143,434
03/09/2015 30.05 30.08 29.91 29.99 74,255
03/06/2015 30.22 30.22 29.902 29.96 76,307
03/05/2015 30.49 30.4999 30.35 30.4 119,200
03/04/2015 30.36 30.51 30.1 30.34 102,946
03/03/2015 30.53 30.679 30.31 30.4 102,584
03/02/2015 30.64 30.71 30.49 30.6 78,963
02/27/2015 30.64 30.74 30.48 30.48 80,786
02/26/2015 30.66 30.725 30.46 30.47 61,560
02/25/2015 30.68 30.73 30.557 30.68 105,845
02/24/2015 30.44 30.6524 30.26 30.58 63,185
02/23/2015 30.47 30.47 30.22 30.38 66,802
02/20/2015 30.31 30.6605 30.282 30.54 62,208
02/19/2015 30.36 30.42 30.25 30.3 58,371
02/18/2015 30.25 30.433 30.249 30.4 77,483
02/17/2015 30.18 30.25 30.02 30.16 94,834
02/13/2015 29.99 30.1599 29.97 30.07 86,879
02/12/2015 29.66 29.92 29.65 29.91 60,426
02/11/2015 29.38 29.42 29.226 29.33 55,333
02/10/2015 29.52 29.61 29.35 29.53 49,328
02/09/2015 29.31 29.431 29.25 29.33 68,381
02/06/2015 29.6 29.67 29.29 29.34 66,166
02/05/2015 29.5 29.87 29.43 29.86 129,871
02/04/2015 29.46 29.5399 29.25 29.25 57,505
02/03/2015 29.05 29.66 29.05 29.57 144,583
02/02/2015 28.9 29.02 28.75 28.93 186,836
01/30/2015 28.76 28.91 28.66 28.77 77,458
01/29/2015 28.81 28.95 28.6344 28.95 108,469
01/28/2015 29.14 29.218 28.62 28.62 84,542
01/27/2015 28.91 29.0799 28.86 28.961 55,445
01/26/2015 28.82 29.099 28.801 29 151,239
01/23/2015 28.83 28.83 28.606 28.606 97,473
01/22/2015 28.79 28.94 28.6601 28.83 151,588
01/21/2015 28.8 28.85 28.56 28.83 152,207
01/20/2015 28.96 28.96 28.62 28.76 116,182
01/16/2015 28.35 28.759 28.35 28.66 70,126
01/15/2015 28.8 28.8 28.33 28.48 93,832
01/14/2015 28.38 28.48 28.1701 28.45 118,864
01/13/2015 28.75 28.75 28.22 28.5 117,981
01/12/2015 28.57 28.57 28.24 28.32 126,008
01/09/2015 28.55 28.651 28.451 28.64 87,177
01/08/2015 28.5 28.639 28.42 28.58 67,397
01/07/2015 28.27 28.3999 28.11 28.39 138,211
01/06/2015 28.52 28.56 28.055 28.11 117,727
01/05/2015 28.78 28.78 28.41 28.54 121,703
01/02/2015 28.9 28.941 28.721 28.92 165,239
12/31/2014 28.97 28.98 28.8 28.85 149,646
12/30/2014 28.88 28.93 28.781 28.86 263,337
12/29/2014 28.87 28.97 28.76 28.79 168,283
12/26/2014 28.84 29.11 28.84 28.89 87,946
*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?