Historical Data for Schwab International Equity ETF (SCHF)

$ 32.35   -0.03 (-0.09%) Volume: 1.86m 8:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 32.33 32.40 32.23 32.35 1.86m -0.03 -0.09% 32.35 60.17m 6,149
10/17/19 32.45 32.48 32.292 32.38 1.72m 0.07 0.22% 32.38 55.79m 6,544
10/16/19 32.22 32.36 32.205 32.31 3.69m 0.05 0.15% 32.31 119.09m 14,125
10/15/19 32.02 32.35 32.01 32.26 3.57m 0.35 1.10% 32.26 115.05m 8,239
10/14/19 31.87 31.9571 31.8605 31.91 1.54m -0.11 -0.34% 31.91 49.13m 5,291
10/11/19 31.95 32.1664 31.93 32.02 2.87m 0.52 1.65% 32.02 91.92m 7,837
10/10/19 31.29 31.52 31.26 31.50 2.53m 0.21 0.67% 31.50 79.52m 11,844
10/09/19 31.24 31.34 31.19 31.29 2.03m 0.24 0.77% 31.29 63.5m 7,684
10/08/19 31.18 31.2057 31.026 31.05 3.36m -0.31 -0.99% 31.05 104.39m 23,222
10/07/19 31.32 31.48 31.32 31.36 3.25m -0.03 -0.10% 31.36 102.1m 22,710
10/04/19 31.13 31.39 31.13 31.39 2.2m 0.26 0.84% 31.39 68.71m 11,053
10/03/19 30.91 31.135 30.80 31.13 4.84m 0.18 0.58% 31.13 150.12m 19,656
10/02/19 31.15 31.18 30.85 30.95 4.08m -0.60 -1.90% 30.95 126.32m 31,800
10/01/19 31.78 31.80 31.50 31.55 3.58m -0.31 -0.97% 31.55 112.94m 23,309
09/30/19 31.75 31.88 31.75 31.86 2.41m 0.09 0.28% 31.86 76.7m 11,984
09/27/19 31.85 31.9177 31.6799 31.77 1.98m -0.12 -0.38% 31.77 62.81m 6,463
09/26/19 31.91 31.9423 31.82 31.89 2.91m 0.10 0.31% 31.89 92.77m 6,148
09/25/19 31.68 31.82 31.58 31.79 3.29m -0.10 -0.31% 31.79 104.41m 14,445
09/24/19 32.04 32.0795 31.835 31.89 3.6m -0.09 -0.28% 31.89 114.74m 10,086
09/23/19 31.84 31.99 31.831 31.98 1.66m -0.05 -0.16% 31.98 52.98m 7,208
09/20/19 32.17 32.20 32.01 32.03 1.84m -0.09 -0.28% 32.03 59m 7,031