Schwab International Equity (SCHF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.433784128604 | 39.19 | 39.47 | 38.32 | 2491534 | 38.99474309 | SP |
| 4 | 0.39 | 1.00957804815 | 38.63 | 40.16 | 38.295 | 2604625 | 39.20775744 | SP |
| 12 | 0.45 | 1.16670987814 | 38.57 | 40.16 | 38.19 | 2946543 | 39.1371487 | SP |
| 26 | 2.37 | 6.46657571623 | 36.65 | 40.16 | 36.1589 | 3404044 | 38.33783564 | SP |
| 52 | 2.75 | 7.58202371106 | 36.27 | 40.16 | 32.29 | 3556386 | 36.51628444 | SP |
| 156 | -0.38 | -0.964467005076 | 39.4 | 40.83 | 27.4 | 4588143 | 34.72343962 | SP |
| 260 | 7.05 | 22.0519236784 | 31.97 | 40.92 | 20 | 4431239 | 33.32571167 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 39.02 | 0.48 | 1.25 | 38.82 | 39.08 | 38.8 | 1768638 |
| 1721946600 | 38.54 | -0.22 | -0.57 | 38.45 | 38.865 | 38.32 | 3041686 |
| 1721860200 | 38.76 | -0.5 | -1.27 | 39.13 | 39.18 | 38.735 | 2547268 |
| 1721773800 | 39.26 | -0.2 | -0.51 | 39.3 | 39.33 | 39.2236 | 1903126 |
| 1721687400 | 39.46 | 0.39 | 1.00 | 39.37 | 39.4651 | 39.27 | 2765251 |
| 1721428200 | 39.07 | -0.24 | -0.61 | 39.19 | 39.2199 | 39.02 | 1864266 |
| 1721341800 | 39.31 | -0.39 | -0.98 | 39.78 | 39.79 | 39.22 | 2235682 |
| 1721255400 | 39.7 | -0.23 | -0.58 | 39.73 | 39.86 | 39.644 | 2972920 |
| 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 | 3462465 |
| 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 | 0.02 | 0.05 | 38.63 | 38.72 | 38.354 | 3899161 |
| 1719613800 | 38.42 | 0.04 | 0.10 | 38.39 | 38.545 | 38.25 | 6685774 |
| 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 | 2619761 |
| 1718231400 | 39.42 | 0.47 | 1.21 | 39.63 | 39.69 | 39.3421 | 3310748 |
| 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 | 2524999 |
| 1717799400 | 39.36 | -0.46 | -1.16 | 39.5 | 39.585 | 39.32 | 2578942 |
| 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 | 3210018 |
| 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 | 37.665 | 3744727 |
| 1714429800 | 38.2 | 0.17 | 0.45 | 38.14 | 38.27 | 38.08 | 2599130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
