Quantcast

Schwab International Equity ETF Historical Stock Prices

(ETF)
SCHF 
$31.7199
*  
0.1099
0.35%
Get SCHF Alerts
*Delayed - data as of Mar. 19, 2019 11:09 ET  -  Find a broker to begin trading SCHF now


Community Rating:
View:    SCHF 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
11:09 31.78 31.795 31.70 31.7199 743,611
03/18/2019 31.5 31.61 31.48 31.61 2,021,129
03/15/2019 31.34 31.48 31.34 31.45 2,739,557
03/14/2019 31.14 31.21 31.1 31.16 2,584,493
03/13/2019 31.05 31.2199 31.0401 31.2 2,757,379
03/12/2019 30.97 30.99 30.9199 30.97 2,744,349
03/11/2019 30.7 30.96 30.7 30.96 2,566,079
03/08/2019 30.48 30.68 30.46 30.68 2,632,780
03/07/2019 30.98 30.98 30.68 30.7 3,955,631
03/06/2019 31.22 31.22 31.0701 31.1 4,691,349
03/05/2019 31.15 31.24 31.09 31.19 2,713,615
03/04/2019 31.31 31.31 31.02 31.16 3,498,232
03/01/2019 31.31 31.35 31.172 31.28 3,348,908
02/28/2019 31.17 31.2181 31.1 31.12 3,985,948
02/27/2019 31.28 31.3 31.16 31.22 2,646,131
02/26/2019 31.23 31.39 31.21 31.3 2,928,866
02/25/2019 31.27 31.3 31.165 31.2 5,257,290
02/22/2019 31.11 31.16 31.0404 31.11 2,341,130
02/21/2019 31.04 31.04 30.9021 30.97 3,603,564
02/20/2019 31 31.1799 30.9773 31.07 2,180,177
02/19/2019 30.7 30.9899 30.7 30.95 3,627,509
02/15/2019 30.68 30.81 30.62 30.81 2,766,590
02/14/2019 30.37 30.4981 30.305 30.38 5,049,673
02/13/2019 30.47 30.54 30.38 30.4 2,932,204
02/12/2019 30.33 30.4099 30.2901 30.37 3,469,379
02/11/2019 30.05 30.0997 29.9501 30.02 6,703,904
02/08/2019 29.99 30.08 29.8501 30.07 7,931,086
02/07/2019 30.33 30.3399 30.06 30.18 8,111,516
02/06/2019 30.65 30.67 30.5 30.55 3,351,779
02/05/2019 30.68 30.735 30.63 30.73 5,727,340
02/04/2019 30.36 30.5 30.28 30.5 5,199,692
02/01/2019 30.4 30.4499 30.31 30.39 4,665,867
01/31/2019 30.37 30.47 30.3 30.39 5,320,044
01/30/2019 30.23 30.53 30.1368 30.42 3,476,520
01/29/2019 30.17 30.2301 30.09 30.09 3,420,612
01/28/2019 29.91 30.01 29.8502 30.01 5,007,267
01/25/2019 30.09 30.1823 30.0699 30.13 3,815,396
01/24/2019 29.75 29.85 29.6723 29.8 6,258,414
01/23/2019 29.8 29.845 29.585 29.73 4,404,240
01/22/2019 29.73 29.76 29.511 29.59 6,514,933
01/18/2019 30.02 30.075 29.9301 30.04 5,284,154
01/17/2019 29.47 29.805 29.45 29.75 4,485,403
01/16/2019 29.57 29.665 29.57 29.62 4,361,194
01/15/2019 29.44 29.565 29.37 29.54 3,705,156
01/14/2019 29.28 29.44 29.24 29.35 4,428,326
01/11/2019 29.46 29.55 29.3808 29.51 3,725,190
01/10/2019 29.43 29.68 29.4101 29.67 5,004,737
01/09/2019 29.49 29.61 29.39 29.57 4,193,962
01/08/2019 29.28 29.287 29.09 29.21 4,471,103
01/07/2019 28.91 29.14 28.845 29.02 5,733,204
01/04/2019 28.48 28.97 28.44 28.88 5,129,582
01/03/2019 28.18 28.205 27.96 28.07 6,776,190
01/02/2019 27.99 28.29 27.931 28.27 8,289,005
12/31/2018 28.4 28.43 28.2441 28.35 16,662,010
12/28/2018 28.39 28.42 28.2 28.28 16,396,680
12/27/2018 27.75 28.14 27.565 28.11 23,315,900
12/26/2018 27.58 28.12 27.3301 28.1 19,257,830
12/24/2018 27.73 27.8501 27.43 27.44 7,467,727
12/21/2018 28.06 28.209 27.71 27.76 17,237,280
12/20/2018 28.38 28.485 28.13 28.23 20,223,720
12/19/2018 28.77 28.9581 28.2532 28.36 12,696,530
12/18/2018 28.76 28.83 28.555 28.62 18,756,110
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for SCHF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio