Schwab International Equity (SCHF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.83299389002 | 19.64 | 19.86 | 19.18 | 5646420 | 19.6596161 | SP |
| 4 | -0.97 | -4.79012345679 | 20.25 | 20.25 | 19.18 | 5645590 | 19.74126798 | SP |
| 12 | -20.65 | -51.7155021287 | 39.93 | 41.63 | 19.18 | 3329177 | 28.04647311 | SP |
| 26 | -19.92 | -50.8163265306 | 39.2 | 41.63 | 19.18 | 3434824 | 33.85062315 | SP |
| 52 | -14.68 | -43.2273262662 | 33.96 | 41.63 | 19.18 | 3576364 | 35.53453973 | SP |
| 156 | -20.97 | -52.099378882 | 40.25 | 41.63 | 19.18 | 4728146 | 34.16906476 | SP |
| 260 | -14.08 | -42.206235012 | 33.36 | 41.63 | 19.18 | 4477209 | 33.28877243 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454200 | 19.24 | -0.33 | -1.69 | 19.4 | 19.41 | 19.1501 | 11924885 |
| 1731367800 | 19.57 | 0.01 | 0.05 | 19.61 | 19.64 | 19.55 | 5644408 |
| 1731108600 | 19.56 | -0.28 | -1.41 | 19.63 | 19.6426 | 19.4735 | 5684209 |
| 1731022200 | 19.84 | 0.3 | 1.54 | 19.74 | 19.86 | 19.7284 | 6395328 |
| 1730935800 | 19.54 | -0.26 | -1.31 | 19.52 | 19.56 | 19.3765 | 5987389 |
| 1730849400 | 19.8 | 0.19 | 0.97 | 19.64 | 19.81 | 19.63 | 4520764 |
| 1730763000 | 19.61 | 0.03 | 0.15 | 19.68 | 19.74 | 19.58 | 6163203 |
| 1730500200 | 19.58 | 0.05 | 0.26 | 19.64 | 19.68 | 19.55 | 4737506 |
| 1730413800 | 19.53 | -0.13 | -0.66 | 19.545 | 19.57 | 19.365 | 15541234 |
| 1730327400 | 19.66 | -0.12 | -0.61 | 19.64 | 19.755 | 19.62 | 4321539 |
| 1730241000 | 19.78 | -0.06 | -0.30 | 19.79 | 19.8299 | 19.735 | 4976087 |
| 1730154600 | 19.84 | 0.15 | 0.76 | 19.76 | 19.86 | 19.6901 | 9974249 |
| 1729895400 | 19.69 | -0.05 | -0.25 | 19.79 | 19.8199 | 19.634 | 3939759 |
| 1729809000 | 19.74 | 0.06 | 0.30 | 19.8 | 19.8 | 19.65 | 4140667 |
| 1729722600 | 19.68 | -0.18 | -0.91 | 19.68 | 19.7279 | 19.57 | 4457850 |
| 1729636200 | 19.86 | -0.11 | -0.55 | 19.83 | 19.87 | 19.8 | 7554175 |
| 1729549800 | 19.97 | -0.24 | -1.19 | 20.09 | 20.0985 | 19.92 | 4731082 |
| 1729290600 | 20.21 | 0.14 | 0.70 | 20.15 | 20.21 | 20.1101 | 2748717 |
| 1729204200 | 20.07 | -0.01 | -0.05 | 20.12 | 20.14 | 20.0501 | 4212399 |
| 1729117800 | 20.08 | 0.07 | 0.35 | 20.07 | 20.09 | 20.0385 | 3337058 |
| 1729031400 | 20.01 | -0.31 | -1.53 | 20.25 | 20.25 | 19.985 | 3844177 |
| 1728945000 | 20.32 | 0.06 | 0.30 | 20.22 | 20.32 | 20.1901 | 2906226 |
| 1728685800 | 20.26 | -20.08 | -49.78 | 20.15 | 20.29 | 20.15 | 1743001 |
| 1728599400 | 40.34 | -0.07 | -0.17 | 40.23 | 40.34 | 40.0768 | 1826389 |
| 1728513000 | 40.41 | 0.04 | 0.10 | 40.14 | 40.4188 | 40.125 | 2156933 |
| 1728426600 | 40.37 | -0.08 | -0.20 | 40.37 | 40.3857 | 40.2327 | 1511020 |
| 1728340200 | 40.45 | -0.2 | -0.49 | 40.46 | 40.585 | 40.27 | 2264909 |
| 1728081000 | 40.65 | 0.23 | 0.57 | 40.46 | 40.67 | 40.42 | 1789551 |
| 1727994600 | 40.42 | -0.39 | -0.96 | 40.44 | 40.515 | 40.2697 | 2032302 |
| 1727908200 | 40.81 | -0.06 | -0.15 | 40.795 | 40.8852 | 40.61 | 3291050 |
| 1727821800 | 40.87 | -0.25 | -0.61 | 41.15 | 41.17 | 40.6451 | 2569655 |
| 1727735400 | 41.12 | -0.2 | -0.48 | 41.27 | 41.275 | 40.9 | 2346977 |
| 1727476200 | 41.32 | -0.23 | -0.55 | 41.48 | 41.61 | 41.23 | 2555007 |
| 1727389800 | 41.55 | 0.89 | 2.19 | 41.43 | 41.63 | 41.3 | 1812173 |
| 1727303400 | 40.66 | -0.25 | -0.61 | 40.93 | 40.9466 | 40.64 | 1424032 |
| 1727217000 | 40.91 | 0.25 | 0.61 | 40.78 | 40.93 | 40.6818 | 1712151 |
| 1727130600 | 40.66 | 0.16 | 0.40 | 40.47 | 40.6999 | 40.47 | 1505676 |
| 1726871400 | 40.5 | -0.37 | -0.91 | 40.63 | 40.64 | 40.3338 | 1840169 |
| 1726785000 | 40.87 | 0.75 | 1.87 | 40.82 | 40.94 | 40.545 | 2144421 |
| 1726698600 | 40.12 | -0.1 | -0.25 | 40.27 | 40.6 | 40.02 | 2819724 |
| 1726612200 | 40.22 | -0.23 | -0.57 | 40.42 | 40.4533 | 40.1 | 2560379 |
| 1726525800 | 40.45 | 0.31 | 0.77 | 40.29 | 40.45 | 40.185 | 1770350 |
| 1726266600 | 40.14 | 0.13 | 0.32 | 40.08 | 40.26 | 40.0401 | 1760366 |
| 1726180200 | 40.01 | 0.34 | 0.86 | 39.67 | 40.02 | 39.5499 | 1908873 |
| 1726093800 | 39.67 | 0.23 | 0.58 | 39.45 | 39.69 | 39 | 1997293 |
| 1726007400 | 39.44 | -0.19 | -0.48 | 39.52 | 39.52 | 39.125 | 1795267 |
| 1725921000 | 39.63 | 0.43 | 1.10 | 39.52 | 39.7662 | 39.51 | 2080830 |
| 1725661800 | 39.2 | -0.74 | -1.85 | 39.89 | 39.94 | 39.13 | 2479558 |
| 1725575400 | 39.94 | 0 | 0.00 | 39.98 | 40.08 | 39.79 | 3227021 |
| 1725489000 | 39.94 | -0.13 | -0.32 | 39.81 | 40.125 | 39.8 | 3069749 |
| 1725402600 | 40.07 | -0.7 | -1.72 | 40.52 | 40.56 | 39.98 | 2307850 |
| 1725057000 | 40.77 | 0.11 | 0.27 | 40.79 | 40.855 | 40.5201 | 2404063 |
| 1724970600 | 40.66 | 0.13 | 0.32 | 40.72 | 40.8851 | 40.61 | 2510391 |
| 1724884200 | 40.53 | -0.17 | -0.42 | 40.62 | 40.7259 | 40.3787 | 2809198 |
| 1724797800 | 40.7 | 0.17 | 0.42 | 40.6 | 40.77 | 40.55 | 2032140 |
| 1724711400 | 40.53 | -0.19 | -0.47 | 40.59 | 40.675 | 40.4948 | 1370122 |
| 1724452200 | 40.72 | 0.78 | 1.95 | 40.29 | 40.74 | 40.235 | 2086752 |
| 1724365800 | 39.94 | -0.27 | -0.67 | 40.33 | 40.33 | 39.905 | 1608010 |
| 1724279400 | 40.21 | 0.34 | 0.85 | 40.08 | 40.275 | 40.01 | 1777395 |
| 1724193000 | 39.87 | -0.1 | -0.25 | 39.93 | 39.99 | 39.785 | 1702675 |
| 1724106600 | 39.97 | 0.44 | 1.11 | 39.71 | 40.015 | 39.71 | 1813149 |
| 1723847400 | 39.53 | 0.25 | 0.64 | 39.34 | 39.5499 | 39.2677 | 1924121 |
| 1723761000 | 39.28 | 0.46 | 1.18 | 39.12 | 39.366 | 39.11 | 2279807 |
| 1723674600 | 38.82 | 0.16 | 0.41 | 38.71 | 38.83 | 38.655 | 2162805 |
| 1723588200 | 38.66 | 0.63 | 1.66 | 38.28 | 38.695 | 38.265 | 1648335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
