Schwab International Equity ETF (SCHF)

20.46Last Price

-0.01 (-0.05%)Change

Date Range:

2024-12-18 - 2025-03-18

Date	Open	High	Low	Close	Volume	Adjusted Close
3/17/2025	20.29	20.49	20.29	20.47	6,997,462	20.47
3/14/2025	20.04	20.23	20.02	20.23	7,180,431	20.23
3/13/2025	19.91	19.96	19.80	19.84	8,530,380	19.84
3/12/2025	20.02	20.06	19.86	20.01	23,024,351	20.01
3/11/2025	19.95	19.97	19.71	19.87	14,571,921	19.87
3/10/2025	20.08	20.13	19.78	19.95	9,778,236	19.95
3/07/2025	20.22	20.40	20.16	20.38	10,164,166	20.38
3/06/2025	20.23	20.41	20.16	20.19	11,548,977	20.19
3/05/2025	20.17	20.42	20.16	20.39	10,210,752	20.39
3/04/2025	19.80	20.13	19.63	19.93	13,571,903	19.93
3/03/2025	20.15	20.21	19.85	19.95	11,870,883	19.95
2/28/2025	19.73	19.80	19.61	19.79	14,751,909	19.79
2/27/2025	19.97	19.97	19.76	19.78	11,901,797	19.78
2/26/2025	20.05	20.16	19.96	20.02	10,457,239	20.02
2/25/2025	20.04	20.06	19.89	19.99	9,399,495	19.99
2/24/2025	19.92	19.95	19.79	19.84	9,846,470	19.84
2/21/2025	20.01	20.01	19.81	19.86	9,170,004	19.86
2/20/2025	19.97	20.02	19.90	20.00	6,873,058	20.00
2/19/2025	19.91	19.95	19.84	19.92	6,550,495	19.92
2/18/2025	20.08	20.11	20.03	20.10	6,002,392	20.10
2/14/2025	20.03	20.06	19.95	19.96	6,485,837	19.96
2/13/2025	19.76	19.95	19.75	19.95	10,311,483	19.95
2/12/2025	19.49	19.74	19.47	19.69	9,533,193	19.69
2/11/2025	19.55	19.67	19.52	19.65	6,690,283	19.65
2/10/2025	19.55	19.58	19.51	19.54	7,880,222	19.54
2/07/2025	19.63	19.64	19.40	19.45	12,287,899	19.45
2/06/2025	19.59	19.66	19.56	19.61	6,541,609	19.61
2/05/2025	19.44	19.54	19.40	19.51	7,434,575	19.51
2/04/2025	19.21	19.36	19.21	19.34	8,417,650	19.34
2/03/2025	18.98	19.22	18.94	19.11	17,681,457	19.11
1/31/2025	19.50	19.59	19.31	19.32	16,141,196	19.32
1/30/2025	19.48	19.62	19.45	19.52	7,321,505	19.52
1/29/2025	19.33	19.38	19.25	19.33	8,720,692	19.33
1/28/2025	19.32	19.36	19.21	19.33	6,404,749	19.33
1/27/2025	19.28	19.36	19.24	19.36	9,618,836	19.36
1/24/2025	19.34	19.43	19.33	19.35	7,680,079	19.35
1/23/2025	19.17	19.30	19.14	19.30	7,224,400	19.30
1/22/2025	19.21	19.22	19.12	19.13	6,473,700	19.13
1/21/2025	19.03	19.17	19.01	19.16	8,993,667	19.16
1/17/2025	18.80	18.90	18.77	18.81	8,328,505	18.81
1/16/2025	18.67	18.77	18.63	18.71	8,812,482	18.71
1/15/2025	18.66	18.69	18.56	18.65	8,080,689	18.65
1/14/2025	18.38	18.45	18.31	18.45	8,617,026	18.45
1/13/2025	18.24	18.36	18.20	18.36	12,408,060	18.36
1/10/2025	18.55	18.55	18.34	18.40	9,396,066	18.40
1/08/2025	18.61	18.70	18.54	18.69	8,218,070	18.69
1/07/2025	18.86	18.88	18.66	18.70	7,892,096	18.70
1/06/2025	18.71	18.85	18.70	18.74	12,785,445	18.74
1/03/2025	18.53	18.57	18.44	18.56	8,107,013	18.56
1/02/2025	18.53	18.57	18.39	18.44	10,246,893	18.44
12/31/2024	18.51	0.00	18.51	18.50	0	18.50
12/30/2024	18.52	18.56	18.40	18.51	13,111,217	18.51
12/27/2024	18.60	18.65	18.51	18.51	12,509,761	18.51
12/26/2024	18.63	18.68	18.56	18.65	17,326,064	18.65
12/24/2024	18.49	18.59	18.48	18.57	5,775,038	18.57
12/23/2024	18.43	18.53	18.34	18.52	17,583,843	18.52
12/20/2024	18.23	18.54	18.21	18.41	23,105,009	18.41
12/19/2024	18.56	18.57	18.41	18.44	25,884,358	18.44
12/18/2024	18.96	18.97	18.44	18.46	19,536,341	18.46