Schwab International Equity (SCHF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 1.75840978593 | 39.24 | 40.16 | 39.22 | 2674732 | 39.75020711 | SP |
| 4 | 1.15 | 2.96544610624 | 38.78 | 40.16 | 38.19 | 3029302 | 38.93787296 | SP |
| 12 | 1.9 | 4.99605574546 | 38.03 | 40.16 | 37.2801 | 3134680 | 38.93342095 | SP |
| 26 | 4.34 | 12.1944366395 | 35.59 | 40.16 | 35.4601 | 3524181 | 38.15525662 | SP |
| 52 | 3.69 | 10.1821192053 | 36.24 | 40.16 | 32.29 | 3556518 | 36.47551264 | SP |
| 156 | 1.47 | 3.82215288612 | 38.46 | 40.83 | 27.4 | 4602233 | 34.73508196 | SP |
| 260 | 7.86 | 24.5088868101 | 32.07 | 40.92 | 20 | 4412886 | 33.32356199 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 39.93 | 0.22 | 0.55 | 39.61 | 39.9363 | 39.57 | 2402515 |
| 1721082600 | 39.71 | -0.32 | -0.80 | 39.94 | 39.94 | 39.67 | 2846861 |
| 1720823400 | 40.03 | 0.41 | 1.03 | 39.88 | 40.16 | 39.88 | 2409901 |
| 1720737000 | 39.62 | 0.11 | 0.28 | 39.74 | 39.835 | 39.5901 | 3496387 |
| 1720650600 | 39.51 | 0.56 | 1.44 | 39.24 | 39.51 | 39.22 | 2251918 |
| 1720564200 | 38.95 | -0.14 | -0.36 | 39.07 | 39.07 | 38.855 | 2650622 |
| 1720477800 | 39.09 | -0.17 | -0.43 | 39.29 | 39.305 | 39.0516 | 2003397 |
| 1720218600 | 39.26 | 0.26 | 0.67 | 39.31 | 39.3162 | 38.995 | 2199441 |
| 1720040640 | 39 | 0.44 | 1.14 | 38.82 | 39.035 | 38.82 | 1701255 |
| 1719959400 | 38.56 | 0.12 | 0.31 | 38.34 | 38.57 | 38.295 | 3339718 |
| 1719873000 | 38.44 | 0.06 | 0.16 | 38.63 | 38.72 | 38.354 | 3899161 |
| 1719613800 | 38.38 | 0 | 0.00 | 38.38 | 38.38 | 38.38 | 0 |
| 1719527400 | 38.38 | 0.07 | 0.18 | 38.4 | 38.49 | 38.2949 | 3188476 |
| 1719441000 | 38.31 | -0.63 | -1.62 | 38.26 | 38.375 | 38.19 | 2943971 |
| 1719354600 | 38.94 | 0.09 | 0.23 | 38.85 | 38.985 | 38.775 | 3511956 |
| 1719268200 | 38.85 | 0.32 | 0.83 | 38.84 | 39.0202 | 38.81 | 4012815 |
| 1719009000 | 38.53 | -0.26 | -0.67 | 38.5 | 38.57 | 38.4 | 2442583 |
| 1718922600 | 38.79 | 0.01 | 0.03 | 38.78 | 38.85 | 38.6598 | 2574613 |
| 1718749800 | 38.78 | 0.15 | 0.39 | 38.64 | 38.797 | 38.6197 | 2620344 |
| 1718663400 | 38.63 | 0.13 | 0.34 | 38.39 | 38.6365 | 38.2525 | 2350639 |
| 1718404200 | 38.5 | -0.38 | -0.98 | 38.43 | 38.515 | 38.255 | 3692145 |
| 1718317800 | 38.88 | -0.54 | -1.37 | 39.15 | 39.15 | 38.71 | 2677565 |
| 1718231400 | 39.42 | 0.47 | 1.21 | 39.63 | 39.69 | 39.3421 | 3374072 |
| 1718145000 | 38.95 | -0.43 | -1.09 | 38.95 | 39.02 | 38.7325 | 3250554 |
| 1718058600 | 39.38 | 0.02 | 0.05 | 39.12 | 39.405 | 39.075 | 2525247 |
| 1717799400 | 39.36 | -0.46 | -1.16 | 39.5 | 39.585 | 39.32 | 2645811 |
| 1717713000 | 39.82 | 0.12 | 0.30 | 39.68 | 39.82 | 39.675 | 2809655 |
| 1717626600 | 39.7 | 0.26 | 0.66 | 39.6 | 39.705 | 39.4 | 2163899 |
| 1717540200 | 39.44 | -0.07 | -0.18 | 39.45 | 39.49 | 39.24 | 4111311 |
| 1717453800 | 39.51 | 0.1 | 0.25 | 39.54 | 39.64 | 39.335 | 3660464 |
| 1717194600 | 39.41 | 0.35 | 0.90 | 39.29 | 39.415 | 39.08 | 3959326 |
| 1717108200 | 39.06 | 0.31 | 0.80 | 38.97 | 39.15 | 38.945 | 4095722 |
| 1717021800 | 38.75 | -0.65 | -1.65 | 38.9 | 38.96 | 38.71 | 6098738 |
| 1716935400 | 39.4 | 0.01 | 0.03 | 39.59 | 39.6 | 39.2747 | 6799612 |
| 1716589800 | 39.39 | 0.31 | 0.79 | 39.27 | 39.45 | 39.23 | 5449479 |
| 1716503400 | 39.08 | -0.22 | -0.56 | 39.61 | 39.61 | 39 | 3391381 |
| 1716417000 | 39.3 | -0.37 | -0.93 | 39.43 | 39.4473 | 39.191 | 2709027 |
| 1716330600 | 39.67 | -0.08 | -0.20 | 39.59 | 39.705 | 39.57 | 2092242 |
| 1716244200 | 39.75 | 0.03 | 0.08 | 39.77 | 39.8551 | 39.7237 | 2007012 |
| 1715985000 | 39.72 | 0.14 | 0.35 | 39.59 | 39.7399 | 39.525 | 2136940 |
| 1715898600 | 39.58 | -0.23 | -0.58 | 39.73 | 39.7599 | 39.58 | 2350665 |
| 1715812200 | 39.81 | 0.41 | 1.04 | 39.6 | 39.81 | 39.5 | 2164520 |
| 1715725800 | 39.4 | 0.26 | 0.66 | 39.29 | 39.41 | 39.235 | 2096683 |
| 1715639400 | 39.14 | -0.01 | -0.03 | 39.2 | 39.25 | 39.0898 | 2210478 |
| 1715380200 | 39.15 | 0.04 | 0.10 | 39.26 | 39.265 | 39.11 | 1772815 |
| 1715293800 | 39.11 | 0.27 | 0.70 | 38.84 | 39.11 | 38.84 | 2646271 |
| 1715207400 | 38.84 | -0.05 | -0.13 | 38.7 | 38.85 | 38.6875 | 1881659 |
| 1715121000 | 38.89 | 0.06 | 0.15 | 38.94 | 38.9857 | 38.82 | 2269160 |
| 1715034600 | 38.83 | 0.31 | 0.80 | 38.71 | 38.84 | 38.705 | 3002215 |
| 1714775400 | 38.52 | 0.35 | 0.92 | 38.57 | 38.68 | 38.3099 | 4433114 |
| 1714689000 | 38.17 | 0.54 | 1.44 | 38.05 | 38.24 | 37.82 | 4158668 |
| 1714602600 | 37.63 | -0.04 | -0.11 | 37.69 | 38.0803 | 37.525 | 4628606 |
| 1714516200 | 37.67 | -0.53 | -1.39 | 38.05 | 38.1451 | 37.67 | 3744727 |
| 1714429800 | 38.2 | 0.17 | 0.45 | 38.14 | 38.27 | 38.08 | 2599130 |
| 1714170600 | 38.03 | 0.28 | 0.74 | 37.88 | 38.0768 | 37.8723 | 2952168 |
| 1714084200 | 37.75 | -0.17 | -0.45 | 37.38 | 37.805 | 37.2801 | 3487399 |
| 1713997800 | 37.92 | -0.08 | -0.21 | 38.03 | 38.05 | 37.7637 | 3501183 |
| 1713911400 | 38 | 0.37 | 0.98 | 37.71 | 38.055 | 37.6952 | 3397039 |
| 1713825000 | 37.63 | 0.42 | 1.13 | 37.43 | 37.755 | 37.36 | 3252922 |
| 1713565800 | 37.21 | 0.02 | 0.05 | 37.24 | 37.3401 | 37.095 | 4903601 |
| 1713479400 | 37.19 | -0.06 | -0.16 | 37.27 | 37.44 | 37.115 | 5217915 |
| 1713393000 | 37.25 | 0.04 | 0.11 | 37.39 | 37.44 | 37.0699 | 5338957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
