Register for real-time alerts, custom portfolio, and market movers
SCHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 37.63 | 0.42 | 1.13% | 37.43 | 37.755 | 37.36 | 3,252,922 |
| Apr 19 2024 | 37.21 | 0.02 | 0.05% | 37.24 | 37.3401 | 37.095 | 4,903,601 |
| Apr 18 2024 | 37.19 | -0.06 | -0.16% | 37.27 | 37.44 | 37.115 | 5,217,915 |
| Apr 17 2024 | 37.25 | 0.04 | 0.11% | 37.39 | 37.44 | 37.0699 | 5,338,957 |
| Apr 16 2024 | 37.21 | -0.41 | -1.09% | 37.30 | 37.395 | 37.10 | 7,843,308 |
| Apr 15 2024 | 37.62 | -0.13 | -0.34% | 38.15 | 38.20 | 37.545 | 4,518,954 |
| Apr 12 2024 | 37.75 | -0.65 | -1.69% | 38.06 | 38.155 | 37.69 | 5,130,169 |
| Apr 11 2024 | 38.40 | 0.13 | 0.34% | 38.45 | 38.46 | 37.99 | 4,706,429 |
| Apr 10 2024 | 38.27 | -0.58 | -1.48% | 38.27 | 38.435 | 38.115 | 6,293,973 |
| Apr 09 2024 | 38.845 | 0.00 | 0.01% | 39.00 | 39.035 | 38.645 | 3,949,120 |
| Apr 08 2024 | 38.84 | 0.18 | 0.47% | 38.86 | 38.91 | 38.76 | 4,053,387 |
| Apr 05 2024 | 38.66 | 0.14 | 0.36% | 38.48 | 38.7399 | 38.40 | 3,315,698 |
| Apr 04 2024 | 38.52 | -0.31 | -0.80% | 39.10 | 39.11 | 38.485 | 3,603,669 |
| Apr 03 2024 | 38.83 | 0.21 | 0.54% | 38.54 | 38.8899 | 38.54 | 3,368,762 |
| Apr 02 2024 | 38.62 | -0.24 | -0.62% | 38.60 | 38.625 | 38.50 | 3,715,535 |
| Apr 01 2024 | 38.86 | -0.16 | -0.41% | 38.99 | 39.0385 | 38.77 | 2,786,922 |
| Mar 28 2024 | 39.02 | -0.09 | -0.23% | 38.99 | 39.09 | 38.99 | 3,280,454 |
| Mar 27 2024 | 39.11 | 0.23 | 0.59% | 38.95 | 39.12 | 38.905 | 3,706,259 |
| Mar 26 2024 | 38.88 | 0.05 | 0.13% | 39.01 | 39.02 | 38.86 | 2,661,081 |
| Mar 25 2024 | 38.83 | -0.07 | -0.18% | 38.79 | 38.955 | 38.785 | 3,545,842 |
| Mar 22 2024 | 38.90 | -0.11 | -0.28% | 38.99 | 39.00 | 38.85 | 2,309,364 |
| Mar 21 2024 | 39.01 | 0.01 | 0.03% | 39.06 | 39.1336 | 38.99 | 3,393,296 |
| Mar 20 2024 | 39.00 | 0.43 | 1.11% | 38.57 | 39.025 | 38.5201 | 4,457,665 |
| Mar 19 2024 | 38.57 | 0.06 | 0.16% | 38.45 | 38.66 | 38.40 | 3,500,893 |
| Mar 18 2024 | 38.51 | 0.01 | 0.03% | 38.61 | 38.63 | 38.4723 | 3,594,293 |
| Mar 15 2024 | 38.50 | -0.02 | -0.05% | 38.57 | 38.605 | 38.38 | 3,569,356 |
| Mar 14 2024 | 38.52 | -0.29 | -0.75% | 38.81 | 38.83 | 38.37 | 4,324,748 |
| Mar 13 2024 | 38.81 | 0.02 | 0.05% | 38.73 | 38.885 | 38.7203 | 2,720,634 |
| Mar 12 2024 | 38.79 | 0.30 | 0.78% | 38.59 | 38.79 | 38.4025 | 3,366,210 |
| Mar 11 2024 | 38.49 | -0.19 | -0.49% | 38.42 | 38.495 | 38.295 | 3,340,042 |
| Mar 08 2024 | 38.68 | -0.11 | -0.28% | 38.93 | 38.975 | 38.6202 | 4,770,816 |
| Mar 07 2024 | 38.79 | 0.44 | 1.15% | 38.62 | 38.83 | 38.59 | 2,942,224 |
| Mar 06 2024 | 38.35 | 0.44 | 1.16% | 38.33 | 38.465 | 38.2599 | 4,974,705 |
| Mar 05 2024 | 37.91 | -0.09 | -0.24% | 38.02 | 38.135 | 37.795 | 3,619,219 |
| Mar 04 2024 | 38.00 | -0.07 | -0.18% | 37.98 | 38.07 | 37.93 | 2,974,764 |
| Mar 01 2024 | 38.07 | 0.36 | 0.95% | 37.87 | 38.095 | 37.715 | 2,503,423 |
| Feb 29 2024 | 37.71 | 0.11 | 0.29% | 37.80 | 37.85 | 37.526 | 3,334,145 |
| Feb 28 2024 | 37.60 | -0.20 | -0.53% | 37.60 | 37.67 | 37.5537 | 2,713,177 |
| Feb 27 2024 | 37.80 | 0.03 | 0.08% | 37.77 | 37.835 | 37.73 | 2,670,608 |
| Feb 26 2024 | 37.77 | -0.06 | -0.16% | 37.84 | 37.84 | 37.68 | 3,519,278 |
| Feb 23 2024 | 37.83 | 0.06 | 0.16% | 37.80 | 37.88 | 37.755 | 2,543,566 |
| Feb 22 2024 | 37.77 | 0.41 | 1.10% | 37.65 | 37.79 | 37.60 | 3,030,528 |
| Feb 21 2024 | 37.36 | 0.01 | 0.03% | 37.27 | 37.37 | 37.19 | 2,671,761 |
| Feb 20 2024 | 37.35 | 0.15 | 0.40% | 37.36 | 37.45 | 37.245 | 3,006,833 |
| Feb 16 2024 | 37.20 | 0.04 | 0.11% | 37.14 | 37.3563 | 37.08 | 3,106,100 |
| Feb 15 2024 | 37.16 | 0.42 | 1.14% | 36.88 | 37.16 | 36.88 | 3,504,792 |
| Feb 14 2024 | 36.74 | 0.44 | 1.21% | 36.54 | 36.74 | 36.5137 | 3,116,979 |
| Feb 13 2024 | 36.30 | -0.63 | -1.71% | 36.52 | 36.53 | 36.1589 | 4,418,511 |
| Feb 12 2024 | 36.93 | 0.08 | 0.22% | 36.84 | 37.05 | 36.8235 | 3,867,296 |
| Feb 09 2024 | 36.85 | 0.14 | 0.38% | 36.72 | 36.8583 | 36.63 | 4,131,015 |
| Feb 08 2024 | 36.71 | -0.07 | -0.19% | 36.71 | 36.72 | 36.5734 | 3,734,873 |
| Feb 07 2024 | 36.78 | 0.02 | 0.05% | 36.77 | 36.82 | 36.69 | 4,580,323 |
| Feb 06 2024 | 36.76 | 0.24 | 0.66% | 36.53 | 36.76 | 36.50 | 5,037,384 |
| Feb 05 2024 | 36.52 | -0.23 | -0.63% | 36.52 | 36.60 | 36.335 | 3,669,761 |
| Feb 02 2024 | 36.75 | -0.25 | -0.68% | 36.77 | 36.78 | 36.585 | 5,312,234 |
| Feb 01 2024 | 37.00 | 0.39 | 1.07% | 36.75 | 37.01 | 36.65 | 4,785,876 |
| Jan 31 2024 | 36.61 | -0.22 | -0.60% | 36.98 | 37.07 | 36.56 | 4,929,635 |
| Jan 30 2024 | 36.83 | -0.04 | -0.11% | 36.79 | 36.8452 | 36.66 | 2,842,697 |
| Jan 29 2024 | 36.87 | 0.24 | 0.66% | 36.64 | 36.90 | 36.58 | 3,086,558 |
| Jan 26 2024 | 36.63 | 0.15 | 0.41% | 36.65 | 36.72 | 36.59 | 3,457,538 |
| Jan 25 2024 | 36.48 | 0.08 | 0.22% | 36.48 | 36.49 | 36.3017 | 3,960,219 |
| Jan 24 2024 | 36.40 | 0.22 | 0.61% | 36.62 | 36.63 | 36.385 | 4,692,654 |
