Historical Data for Schwab International Equity ETF (SCHF)

$ 30.35   -0.27 (-0.88%) Volume: 2.69m 1:43 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 30.53 30.735 30.305 30.35 2.69m -0.27 -0.88% 30.35 82.12m 8,667
08/22/19 30.67 30.7199 30.495 30.62 2.67m -0.09 -0.29% 30.62 81.79m 9,779
08/21/19 30.78 30.788 30.67 30.71 2.18m 0.25 0.82% 30.71 67.1m 9,898
08/20/19 30.53 30.56 30.42 30.46 2.36m -0.09 -0.29% 30.46 71.92m 11,132
08/19/19 30.63 30.65 30.54 30.55 9.89m 0.15 0.49% 30.55 302.3m 13,071
08/16/19 30.19 30.405 30.17 30.40 3.55m 0.37 1.23% 30.40 107.66m 27,160
08/15/19 30.02 30.095 29.89 30.03 9.49m 0.07 0.23% 30.03 284.56m 27,866
08/14/19 30.20 30.24 29.93 29.96 7.91m -0.78 -2.54% 29.96 237.77m 33,834
08/13/19 30.39 30.82 30.36 30.74 3.86m 0.27 0.89% 30.74 118.55m 12,040
08/12/19 30.60 30.675 30.415 30.47 2.92m -0.27 -0.88% 30.47 89.28m 14,219
08/09/19 30.83 30.855 30.6341 30.74 4.03m -0.20 -0.65% 30.74 123.96m 17,229
08/08/19 30.71 30.99 30.68 30.94 3.58m 0.31 1.01% 30.94 110.45m 25,648
08/07/19 30.35 30.657 30.24 30.63 4.25m 0.15 0.49% 30.63 129.53m 20,564
08/06/19 30.51 30.55 30.258 30.48 7.16m 0.19 0.63% 30.48 217.51m 32,663
08/05/19 30.60 30.60 30.13 30.29 7.89m -0.78 -2.51% 30.29 239.22m 41,225
08/02/19 31.17 31.20 30.92 31.07 4.13m -0.22 -0.70% 31.07 128.13m 51,220
08/01/19 31.45 31.72 31.20 31.29 3.42m -0.17 -0.54% 31.29 107.74m 11,404
07/31/19 31.64 31.73 31.201 31.46 3.14m -0.20 -0.63% 31.46 99.21m 12,348
07/30/19 31.66 31.68 31.5801 31.66 4.12m -0.32 -1.00% 31.66 130.43m 32,153
07/29/19 32.05 32.05 31.94 31.98 1.25m 0.00 0.00% 31.98 39.96m 7,620
07/26/19 31.97 32.01 31.9401 31.98 1.44m 0.10 0.31% 31.98 45.92m 5,604
07/25/19 32.14 32.14 31.8501 31.88 2.17m -0.32 -0.99% 31.88 69.39m 9,349
07/24/19 32.12 32.20 32.1001 32.20 1.4m 0.00 0.00% 32.20 44.9m 4,618
07/23/19 32.18 32.21 32.1137 32.20 1.42m 0.18 0.56% 32.20 45.57m 5,806