Schwab International Small-Cap Equity ETF (SCHC) Historical Stock Data
35.45 ↑0.31 (0.88%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SCHC is down -0.11% a day on average. There have been 13 days where Schwab International Small-Cap Equity ETF closed green and 17 days where SCHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 35.52 | 35.45 | ↓$0.07 (-0.20%) | 35.28 | 35.52 | 315.33K |
| 2024-05-02 | 35.00 | 35.14 | ↑$0.14 (0.40%) | 34.77 | 35.21 | 0.95M |
| 2024-05-01 | 34.60 | 34.57 | ↓$0.03 (-0.09%) | 34.49 | 35.05 | 798.80K |
| 2024-04-30 | 34.98 | 34.64 | ↓$0.34 (-0.97%) | 34.63 | 35.06 | 401.52K |
| 2024-04-29 | 35.05 | 35.24 | ↑$0.19 (0.54%) | 34.92 | 35.27 | 246.25K |
| 2024-04-26 | 34.70 | 34.83 | ↑$0.13 (0.37%) | 34.68 | 34.88 | 351.40K |
| 2024-04-25 | 34.29 | 34.52 | ↑$0.23 (0.67%) | 34.14 | 34.58 | 327.18K |
| 2024-04-24 | 34.75 | 34.66 | ↓$0.09 (-0.26%) | 34.56 | 34.79 | 242.40K |
| 2024-04-23 | 34.49 | 34.79 | ↑$0.30 (0.87%) | 34.47 | 34.86 | 374.84K |
| 2024-04-22 | 34.37 | 34.43 | ↑$0.06 (0.17%) | 34.23 | 34.55 | 772.22K |
| 2024-04-19 | 34.20 | 34.17 | ↓$0.03 (-0.09%) | 34.09 | 34.33 | 340.97K |
| 2024-04-18 | 34.30 | 34.21 | ↓$0.09 (-0.26%) | 34.14 | 34.45 | 566.40K |
| 2024-04-17 | 34.33 | 34.16 | ↓$0.17 (-0.50%) | 34.02 | 34.34 | 298.75K |
| 2024-04-16 | 34.19 | 34.12 | ↓$0.07 (-0.20%) | 34.02 | 34.28 | 497.43K |
| 2024-04-15 | 35.07 | 34.55 | ↓$0.52 (-1.48%) | 34.47 | 35.07 | 469.32K |
| 2024-04-12 | 35.12 | 34.72 | ↓$0.40 (-1.14%) | 34.65 | 35.16 | 433.43K |
| 2024-04-11 | 35.39 | 35.35 | ↓$0.04 (-0.11%) | 35.03 | 35.41 | 436.94K |
| 2024-04-10 | 35.27 | 35.22 | ↓$0.05 (-0.14%) | 35.09 | 35.41 | 329.55K |
| 2024-04-09 | 35.95 | 35.81 | ↓$0.14 (-0.39%) | 35.65 | 35.96 | 308.70K |
| 2024-04-08 | 35.75 | 35.77 | ↑$0.02 (0.06%) | 35.66 | 35.84 | 571.36K |
| 2024-04-05 | 35.37 | 35.56 | ↑$0.19 (0.54%) | 35.29 | 35.63 | 841.22K |
| 2024-04-04 | 35.93 | 35.39 | ↓$0.54 (-1.50%) | 35.35 | 35.93 | 384.71K |
| 2024-04-03 | 35.36 | 35.58 | ↑$0.22 (0.62%) | 35.36 | 35.70 | 3.26M |
| 2024-04-02 | 35.43 | 35.43 | ↑$0.00 (0.00%) | 35.33 | 35.47 | 787.23K |
| 2024-04-01 | 35.84 | 35.69 | ↓$0.15 (-0.42%) | 35.64 | 35.90 | 0.97M |
| 2024-03-28 | 35.80 | 35.80 | ↑$0.00 (0.00%) | 35.76 | 35.87 | 388.41K |
| 2024-03-27 | 35.64 | 35.86 | ↑$0.22 (0.62%) | 35.52 | 35.86 | 342.33K |
| 2024-03-26 | 35.64 | 35.52 | ↓$0.12 (-0.34%) | 35.51 | 35.65 | 218.52K |
| 2024-03-25 | 35.37 | 35.43 | ↑$0.06 (0.17%) | 35.37 | 35.53 | 432.48K |
| 2024-03-22 | 35.53 | 35.42 | ↓$0.11 (-0.31%) | 35.36 | 35.53 | 225.28K |
Create an account or log in to view more rows.
$SCHC good place to average up
$SCHC getting this mare ready to run today
$SCHC it's true....
$SCHC wow you bulls are losers
$SCHC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SCHC back to business
$SCHC Let it go...
$SCHC I'm not afraid.
I'm long
And I'm strong..........
$SCHC LETS GOOOOOOOO!!!!!!!
$SCHC CHUG CHUG CHUG