Historical Data for Schwab International Equity (SCHF)

$ 30.15   0.30 (+1.01%) Volume: 4.77m 8:00 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 30.23 30.29 30.0382 30.15 4.77m 0.30 1.01% 30.15 144.21m 7,994
07/01/20 29.70 29.9257 29.6812 29.85 3.05m 0.10 0.34% 29.85 91.02m 16,320
06/30/20 29.54 29.85 29.52 29.75 5.66m -0.02 -0.07% 29.75 168.17m 14,762
06/29/20 29.64 29.805 29.48 29.77 4.71m 0.27 0.92% 29.77 139.71m 10,701
06/26/20 29.89 29.905 29.47 29.50 5.99m -0.44 -1.47% 29.50 177.45m 17,331
06/25/20 29.57 29.97 29.44 29.94 7.9m 0.35 1.18% 29.94 235.15m 15,696
06/24/20 30.00 30.055 29.48 29.59 13.43m -0.721496 -2.38% 29.59 398.93m 22,215
06/23/20 30.75 30.785 30.515 30.55 6.4m 0.148829 0.49% 30.3115 196.32m 12,459
06/22/20 30.21 30.4341 30.12 30.40 6.78m 0.357189 1.20% 30.1627 205.55m 17,489
06/19/20 30.51 30.5128 30.00 30.04 4.99m -0.138907 -0.46% 29.8055 150.72m 11,994
06/18/20 30.09 30.30 30.07 30.18 4.27m -0.158751 -0.53% 29.9444 128.73m 10,324
06/17/20 30.47 30.505 30.255 30.34 3.51m 0.089298 0.30% 30.1031 106.58m 9,330
06/16/20 30.49 30.545 29.91 30.25 5.71m 0.396877 1.34% 30.0138 172.94m 19,041
06/15/20 29.15 29.93 29.07 29.85 7.89m 0.099219 0.34% 29.617 233.29m 21,783
06/12/20 30.03 30.11 29.35 29.75 10.26m 0.476253 1.64% 29.5177 304.5m 25,173
06/11/20 30.11 30.21 29.215 29.27 7.3m -1.6867 -5.49% 29.0415 216.26m 23,026
06/10/20 31.11 31.215 30.84 30.97 5.47m -0.04961 -0.16% 30.7282 169.42m 13,867
06/09/20 30.90 31.13 30.825 31.02 4.24m -0.396877 -1.27% 30.7778 131.55m 11,739
06/08/20 31.19 31.43 31.005 31.42 4.37m 0.386955 1.26% 31.1747 136.43m 12,582
06/05/20 31.05 31.25 30.97 31.03 5.19m 0.585394 1.94% 30.7877 161.35m 13,285
06/04/20 30.42 30.64 30.3613 30.44 12.91m -0.138907 -0.46% 30.2024 392.79m 14,224