Schwab International Equity (SCHF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.60403299725 | 21.82 | 22.085 | 21.4652 | 6949298 | 21.74205665 | SP |
| 4 | 0.28 | 1.32137800849 | 21.19 | 22.085 | 21.17 | 6755266 | 21.72355059 | SP |
| 12 | 1.39 | 6.92231075697 | 20.08 | 22.085 | 17.56 | 10753326 | 20.08676633 | SP |
| 26 | 3.24 | 17.7729018102 | 18.23 | 22.085 | 17.56 | 10419940 | 19.75808973 | SP |
| 52 | -17.31 | -44.6364105209 | 38.78 | 41.63 | 17.56 | 7518588 | 22.05853079 | SP |
| 156 | -10.33 | -32.4842767296 | 31.8 | 41.63 | 17.56 | 5403805 | 28.2921028 | SP |
| 260 | -8.74 | -28.9308176101 | 30.21 | 41.63 | 17.56 | 4835784 | 30.82445331 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 21.49 | -0.18 | -0.83 | 21.69 | 21.69 | 21.48 | 6566022 |
| 1750285800 | 21.67 | 0.06 | 0.28 | 21.71 | 21.785 | 21.62 | 8452364 |
| 1750199400 | 21.61 | -0.29 | -1.32 | 21.81 | 21.8197 | 21.5935 | 5653155 |
| 1750113000 | 21.9 | 0.1 | 0.46 | 21.97 | 22.085 | 21.88 | 5622445 |
| 1749853800 | 21.8 | -0.26 | -1.18 | 21.82 | 21.92 | 21.74 | 8069226 |
| 1749767400 | 22.06 | 0.16 | 0.73 | 22.02 | 22.08 | 21.995 | 4707322 |
| 1749681000 | 21.9 | -0.01 | -0.05 | 21.96 | 22 | 21.875 | 6220136 |
| 1749594600 | 21.91 | 0.04 | 0.18 | 21.94 | 21.94 | 21.85 | 4778302 |
| 1749508200 | 21.87 | 0.01 | 0.05 | 21.85 | 21.93 | 21.815 | 5315404 |
| 1749249000 | 21.86 | 0.07 | 0.32 | 21.83 | 21.88 | 21.79 | 8049834 |
| 1749162600 | 21.79 | 0.01 | 0.05 | 21.85 | 21.88 | 21.73 | 7243853 |
| 1749076200 | 21.78 | 0.1 | 0.46 | 21.75 | 21.84 | 21.72 | 5737023 |
| 1748989800 | 21.68 | -0.15 | -0.69 | 21.62 | 21.7 | 21.575 | 5949018 |
| 1748903400 | 21.83 | 0.26 | 1.21 | 21.63 | 21.83 | 21.58 | 7581866 |
| 1748644200 | 21.57 | 0.01 | 0.05 | 21.58 | 21.615 | 21.4301 | 9165447 |
| 1748557800 | 21.56 | 0.08 | 0.37 | 21.61 | 21.61 | 21.465 | 7403296 |
| 1748471400 | 21.48 | -0.21 | -0.97 | 21.52 | 21.53 | 21.435 | 7142649 |
| 1748385000 | 21.69 | 0.3 | 1.40 | 21.68 | 21.72 | 21.64 | 6262418 |
| 1748039400 | 21.39 | 0.08 | 0.38 | 21.19 | 21.42 | 21.17 | 8241033 |
| 1747953000 | 21.31 | -0.02 | -0.09 | 21.27 | 21.38 | 21.2214 | 9387452 |
| 1747866600 | 21.33 | -0.13 | -0.61 | 21.48 | 21.5582 | 21.33 | 9287638 |
| 1747780200 | 21.46 | 0.1 | 0.47 | 21.4 | 21.46 | 21.3746 | 6875944 |
| 1747693800 | 21.36 | 0.17 | 0.80 | 21.14 | 21.36 | 21.14 | 5982682 |
| 1747434600 | 21.19 | 0.05 | 0.24 | 21.14 | 21.19 | 21.07 | 6571707 |
| 1747348200 | 21.14 | 0.22 | 1.05 | 21.06 | 21.14 | 21.01 | 5660408 |
| 1747261800 | 20.92 | -0.07 | -0.33 | 21.07 | 21.075 | 20.89 | 7030125 |
| 1747175400 | 20.99 | 0.02 | 0.10 | 20.92 | 21.05 | 20.91 | 7680520 |
| 1747089000 | 20.97 | 0.11 | 0.53 | 20.91 | 20.97 | 20.8 | 11102266 |
| 1746829800 | 20.86 | 0.11 | 0.53 | 20.91 | 20.91 | 20.7944 | 6810678 |
| 1746743400 | 20.75 | -0.07 | -0.34 | 20.88 | 20.88 | 20.74 | 7065532 |
| 1746657000 | 20.82 | -0.07 | -0.34 | 20.83 | 20.9 | 20.75 | 9175692 |
| 1746570600 | 20.89 | -0.02 | -0.10 | 20.89 | 20.95 | 20.86 | 8057262 |
| 1746484200 | 20.91 | 0.04 | 0.19 | 20.91 | 20.9565 | 20.9 | 7659444 |
| 1746225000 | 20.87 | 0.39 | 1.90 | 20.83 | 20.915 | 20.7901 | 8377296 |
| 1746138600 | 20.48 | -0.07 | -0.34 | 20.63 | 20.63 | 20.455 | 9289862 |
| 1746052200 | 20.55 | -0.04 | -0.19 | 20.43 | 20.6 | 20.34 | 11859203 |
| 1745965800 | 20.59 | 0.05 | 0.24 | 20.54 | 20.63 | 20.5199 | 6841547 |
| 1745879400 | 20.54 | 0.15 | 0.74 | 20.44 | 20.55 | 20.4 | 12587816 |
| 1745620200 | 20.39 | 0.06 | 0.30 | 20.31 | 20.4099 | 20.255 | 8314103 |
| 1745533800 | 20.33 | 0.25 | 1.25 | 20.18 | 20.34 | 20.12 | 9967944 |
| 1745447400 | 20.08 | 0.06 | 0.30 | 20.2 | 20.2653 | 20.03 | 11439061 |
| 1745361000 | 20.02 | 0.38 | 1.93 | 19.86 | 20.1099 | 19.86 | 42337966 |
| 1745274600 | 19.64 | -0.08 | -0.41 | 19.82 | 19.8298 | 19.49 | 8693140 |
| 1744929000 | 19.72 | 0.2 | 1.02 | 19.69 | 19.835 | 19.65 | 8653933 |
| 1744842600 | 19.52 | -0.05 | -0.26 | 19.59 | 19.7058 | 19.4348 | 9892912 |
| 1744756200 | 19.57 | 0.15 | 0.77 | 19.56 | 19.665 | 19.53 | 9213382 |
| 1744669800 | 19.42 | 0.2 | 1.04 | 19.35 | 19.52 | 19.2611 | 10718037 |
| 1744410600 | 19.22 | 0.52 | 2.78 | 18.83 | 19.765 | 18.79 | 18980872 |
| 1744324200 | 18.7 | -0.37 | -1.94 | 18.73 | 18.815 | 18.2922 | 15590740 |
| 1744237800 | 19.07 | 1.31 | 7.38 | 17.76 | 19.1499 | 17.691 | 31449980 |
| 1744151400 | 17.76 | -0.09 | -0.50 | 18.44 | 18.4589 | 17.565 | 34224385 |
| 1744065000 | 17.85 | -0.4 | -2.19 | 17.69 | 18.44 | 17.56 | 43619508 |
| 1743805800 | 18.25 | -1.23 | -6.31 | 18.76 | 18.83 | 18.225 | 29982222 |
| 1743719400 | 19.48 | -0.44 | -2.21 | 19.69 | 19.76 | 19.4601 | 11122007 |
| 1743633000 | 19.92 | 0.06 | 0.30 | 19.68 | 19.925 | 19.68 | 7214828 |
| 1743546600 | 19.86 | 0.08 | 0.40 | 19.82 | 19.915 | 19.71 | 8929115 |
| 1743460200 | 19.78 | -0.18 | -0.90 | 19.68 | 19.84 | 19.61 | 12941133 |
| 1743201000 | 19.96 | -0.21 | -1.04 | 20.08 | 20.085 | 19.9243 | 8188588 |
| 1743114600 | 20.17 | 0.02 | 0.10 | 20.12 | 20.22 | 20.0903 | 5981713 |
| 1743028200 | 20.15 | -0.24 | -1.18 | 20.28 | 20.32 | 20.1 | 8920438 |
| 1742941800 | 20.39 | 0.13 | 0.64 | 20.42 | 20.4388 | 20.34 | 7195165 |
| 1742855400 | 20.26 | -0.07 | -0.34 | 20.26 | 20.3165 | 20.21 | 7381190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
