Schwab International Small-Cap Equity ETF (SCHC)
NYSEARCA: SCHC · Real-Time Price · USD
49.52
-0.28 (-0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SCHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.65 | 49.76 | 49.34 | 49.52 | 49.52 | -0.56% | 231,817 |
| Apr 27, 2026 | 50.04 | 50.06 | 49.79 | 49.80 | 49.80 | -0.10% | 445,421 |
| Apr 24, 2026 | 49.64 | 49.90 | 49.53 | 49.85 | 49.85 | 0.77% | 198,382 |
| Apr 23, 2026 | 49.88 | 49.97 | 48.95 | 49.47 | 49.47 | -1.24% | 303,262 |
| Apr 22, 2026 | 50.05 | 50.17 | 49.87 | 50.09 | 50.09 | 1.09% | 256,580 |
| Apr 21, 2026 | 50.45 | 50.57 | 49.54 | 49.55 | 49.55 | -2.17% | 303,309 |
| Apr 20, 2026 | 50.59 | 50.74 | 50.40 | 50.65 | 50.65 | -0.69% | 546,798 |
| Apr 17, 2026 | 51.03 | 51.50 | 50.96 | 51.00 | 51.00 | 1.63% | 361,815 |
| Apr 16, 2026 | 50.32 | 50.40 | 50.02 | 50.18 | 50.18 | 0.20% | 318,044 |
| Apr 15, 2026 | 50.15 | 50.17 | 49.93 | 50.08 | 50.08 | -0.10% | 325,913 |
| Apr 14, 2026 | 49.94 | 50.26 | 49.94 | 50.13 | 50.13 | 1.05% | 221,774 |
| Apr 13, 2026 | 48.81 | 49.67 | 48.46 | 49.61 | 49.61 | 0.94% | 399,356 |
| Apr 10, 2026 | 49.30 | 49.47 | 49.00 | 49.15 | 49.15 | 0.20% | 352,792 |
| Apr 9, 2026 | 48.73 | 49.26 | 48.50 | 49.05 | 49.05 | -0.35% | 396,216 |
| Apr 8, 2026 | 49.31 | 49.46 | 48.78 | 49.22 | 49.22 | 3.97% | 386,413 |
| Apr 7, 2026 | 47.05 | 47.41 | 46.55 | 47.34 | 47.34 | -0.17% | 383,506 |
| Apr 6, 2026 | 47.00 | 47.49 | 47.00 | 47.42 | 47.42 | 0.96% | 617,272 |
| Apr 2, 2026 | 46.14 | 47.21 | 46.14 | 46.97 | 46.97 | -0.93% | 1,006,988 |
| Apr 1, 2026 | 47.55 | 47.84 | 47.27 | 47.41 | 47.41 | 1.43% | 1,681,755 |
| Mar 31, 2026 | 45.68 | 46.74 | 45.62 | 46.74 | 46.74 | 3.43% | 960,619 |
| Mar 30, 2026 | 45.64 | 45.64 | 44.96 | 45.19 | 45.19 | -0.22% | 740,790 |
| Mar 27, 2026 | 45.45 | 45.78 | 45.17 | 45.29 | 45.29 | -0.72% | 385,280 |
| Mar 26, 2026 | 46.06 | 46.41 | 45.57 | 45.62 | 45.62 | -2.17% | 320,769 |
| Mar 25, 2026 | 46.84 | 46.90 | 46.41 | 46.63 | 46.63 | 1.70% | 466,053 |
| Mar 24, 2026 | 45.45 | 46.16 | 45.45 | 45.85 | 45.85 | -0.61% | 509,740 |
| Mar 23, 2026 | 45.94 | 46.67 | 45.67 | 46.13 | 46.13 | 2.26% | 615,004 |
| Mar 20, 2026 | 46.28 | 46.29 | 44.96 | 45.11 | 45.11 | -2.95% | 515,339 |
| Mar 19, 2026 | 45.75 | 46.78 | 45.71 | 46.48 | 46.48 | -0.36% | 627,407 |
| Mar 18, 2026 | 47.33 | 47.39 | 46.64 | 46.65 | 46.65 | -1.69% | 464,140 |
| Mar 17, 2026 | 47.48 | 47.78 | 47.39 | 47.45 | 47.45 | 0.17% | 355,940 |
| Mar 16, 2026 | 46.97 | 47.49 | 46.92 | 47.37 | 47.37 | 1.96% | 1,050,141 |
| Mar 13, 2026 | 47.28 | 47.44 | 46.42 | 46.46 | 46.46 | -1.53% | 400,443 |
| Mar 12, 2026 | 47.67 | 47.70 | 47.11 | 47.18 | 47.18 | -2.24% | 416,375 |
| Mar 11, 2026 | 48.11 | 48.40 | 47.90 | 48.26 | 48.26 | -0.37% | 438,293 |
| Mar 10, 2026 | 48.73 | 49.30 | 48.38 | 48.44 | 48.44 | 0.10% | 749,015 |
| Mar 9, 2026 | 47.35 | 48.48 | 46.84 | 48.39 | 48.39 | 0.10% | 780,534 |
| Mar 6, 2026 | 47.92 | 48.57 | 47.75 | 48.34 | 48.34 | -0.62% | 520,549 |
| Mar 5, 2026 | 48.97 | 49.21 | 48.10 | 48.64 | 48.64 | -1.32% | 531,832 |
| Mar 4, 2026 | 48.96 | 49.40 | 48.74 | 49.29 | 49.29 | 0.55% | 747,876 |
| Mar 3, 2026 | 48.70 | 49.29 | 47.93 | 49.02 | 49.02 | -3.67% | 986,945 |
| Mar 2, 2026 | 50.67 | 51.00 | 50.49 | 50.89 | 50.89 | -1.26% | 681,686 |
| Feb 27, 2026 | 51.57 | 51.78 | 51.43 | 51.54 | 51.54 | 0.27% | 362,935 |
| Feb 26, 2026 | 51.18 | 51.45 | 50.89 | 51.40 | 51.40 | 0.39% | 277,824 |
| Feb 25, 2026 | 51.11 | 51.31 | 51.01 | 51.20 | 51.20 | 0.79% | 225,207 |
| Feb 24, 2026 | 50.51 | 50.92 | 50.45 | 50.80 | 50.80 | 0.36% | 300,534 |
| Feb 23, 2026 | 50.80 | 50.92 | 50.42 | 50.62 | 50.62 | -0.51% | 525,918 |
| Feb 20, 2026 | 50.39 | 50.89 | 50.35 | 50.88 | 50.88 | 0.81% | 508,707 |
| Feb 19, 2026 | 50.15 | 50.51 | 50.07 | 50.47 | 50.47 | 0.30% | 231,983 |
| Feb 18, 2026 | 50.33 | 50.61 | 50.17 | 50.32 | 50.32 | 0.10% | 296,262 |
| Feb 17, 2026 | 49.94 | 50.36 | 49.58 | 50.27 | 50.27 | -0.16% | 778,467 |
| Feb 13, 2026 | 50.04 | 50.42 | 49.73 | 50.35 | 50.35 | 0.36% | 390,601 |
| Feb 12, 2026 | 50.91 | 50.91 | 50.04 | 50.17 | 50.17 | -1.05% | 577,620 |
| Feb 11, 2026 | 50.68 | 50.78 | 50.26 | 50.70 | 50.70 | 0.60% | 385,694 |
| Feb 10, 2026 | 50.50 | 50.62 | 50.39 | 50.40 | 50.40 | 0.34% | 528,312 |
| Feb 9, 2026 | 49.72 | 50.28 | 49.67 | 50.23 | 50.23 | 2.03% | 472,088 |
| Feb 6, 2026 | 48.67 | 49.25 | 48.65 | 49.23 | 49.23 | 2.01% | 601,815 |
| Feb 5, 2026 | 48.55 | 48.80 | 48.20 | 48.26 | 48.26 | -1.81% | 1,143,070 |
| Feb 4, 2026 | 49.59 | 49.59 | 48.88 | 49.15 | 49.15 | -0.10% | 388,663 |
| Feb 3, 2026 | 49.02 | 49.24 | 48.73 | 49.20 | 49.20 | 0.92% | 428,119 |
| Feb 2, 2026 | 48.47 | 48.79 | 48.46 | 48.75 | 48.75 | -0.12% | 465,213 |
| Jan 30, 2026 | 49.40 | 49.49 | 48.61 | 48.81 | 48.81 | -2.50% | 497,364 |
| Jan 29, 2026 | 50.38 | 50.40 | 49.41 | 50.06 | 50.06 | 0.18% | 484,539 |
| Jan 28, 2026 | 49.97 | 50.04 | 49.62 | 49.97 | 49.97 | -0.14% | 347,919 |
| Jan 27, 2026 | 49.68 | 50.09 | 49.64 | 50.04 | 50.04 | 1.50% | 354,770 |
| Jan 26, 2026 | 49.40 | 49.58 | 49.26 | 49.30 | 49.30 | 0.82% | 474,749 |
| Jan 23, 2026 | 48.48 | 48.99 | 48.41 | 48.90 | 48.90 | 0.97% | 413,222 |
| Jan 22, 2026 | 48.25 | 48.54 | 48.15 | 48.43 | 48.43 | 1.38% | 367,069 |
| Jan 21, 2026 | 47.55 | 47.87 | 47.34 | 47.77 | 47.77 | 1.06% | 985,367 |
| Jan 20, 2026 | 47.32 | 47.52 | 47.17 | 47.27 | 47.27 | -0.76% | 700,941 |
| Jan 16, 2026 | 47.59 | 47.64 | 47.35 | 47.63 | 47.63 | 0.46% | 391,899 |
| Jan 15, 2026 | 47.41 | 47.56 | 47.25 | 47.41 | 47.41 | 0.25% | 309,089 |
| Jan 14, 2026 | 47.13 | 47.29 | 47.06 | 47.29 | 47.29 | 0.64% | 520,498 |
| Jan 13, 2026 | 47.18 | 47.24 | 46.95 | 46.99 | 46.99 | -0.80% | 286,861 |
| Jan 12, 2026 | 47.15 | 47.37 | 47.13 | 47.37 | 47.37 | 0.59% | 514,852 |
| Jan 9, 2026 | 46.88 | 47.10 | 46.80 | 47.09 | 47.09 | 0.84% | 512,927 |
| Jan 8, 2026 | 46.54 | 46.73 | 46.49 | 46.70 | 46.70 | 0.09% | 307,283 |
| Jan 7, 2026 | 46.66 | 46.77 | 46.47 | 46.66 | 46.66 | 0.11% | 442,138 |
| Jan 6, 2026 | 46.42 | 46.66 | 46.40 | 46.61 | 46.61 | 0.30% | 709,282 |
| Jan 5, 2026 | 45.98 | 46.48 | 45.98 | 46.47 | 46.47 | 1.22% | 1,184,517 |
| Jan 2, 2026 | 45.95 | 45.99 | 45.65 | 45.91 | 45.91 | 0.83% | 1,137,906 |
| Dec 31, 2025 | 45.70 | 45.70 | 45.51 | 45.53 | 45.53 | -0.46% | 313,573 |
| Dec 30, 2025 | 45.80 | 45.95 | 45.73 | 45.74 | 45.74 | -0.17% | 1,653,377 |
| Dec 29, 2025 | 45.74 | 45.86 | 45.62 | 45.82 | 45.82 | -0.07% | 427,324 |
| Dec 26, 2025 | 45.77 | 45.85 | 45.69 | 45.85 | 45.85 | 0.28% | 315,136 |
| Dec 24, 2025 | 45.78 | 45.79 | 45.71 | 45.72 | 45.72 | 0.07% | 212,749 |
| Dec 23, 2025 | 45.62 | 45.71 | 45.52 | 45.69 | 45.69 | 0.48% | 302,638 |
| Dec 22, 2025 | 45.29 | 45.51 | 45.28 | 45.47 | 45.47 | 0.87% | 517,693 |
| Dec 19, 2025 | 45.00 | 45.22 | 45.00 | 45.08 | 45.08 | 0.60% | 438,296 |
| Dec 18, 2025 | 44.87 | 45.05 | 44.69 | 44.81 | 44.81 | 0.70% | 350,308 |
| Dec 17, 2025 | 44.69 | 44.85 | 44.46 | 44.50 | 44.50 | -0.65% | 326,174 |
| Dec 16, 2025 | 44.90 | 45.02 | 44.70 | 44.79 | 44.79 | -0.27% | 1,509,939 |
| Dec 15, 2025 | 45.09 | 45.14 | 44.81 | 44.91 | 44.91 | 0.45% | 868,505 |
| Dec 12, 2025 | 45.04 | 45.09 | 44.54 | 44.71 | 44.71 | -0.64% | 573,698 |
| Dec 11, 2025 | 44.81 | 45.09 | 44.78 | 45.00 | 45.00 | -2.93% | 897,216 |
| Dec 10, 2025 | 45.93 | 46.41 | 45.84 | 46.36 | 44.79 | 1.05% | 301,579 |
| Dec 9, 2025 | 45.93 | 46.14 | 45.85 | 45.88 | 44.32 | -0.30% | 591,843 |
| Dec 8, 2025 | 46.20 | 46.34 | 45.96 | 46.02 | 44.46 | -0.30% | 400,407 |
| Dec 5, 2025 | 46.21 | 46.38 | 46.05 | 46.16 | 44.59 | 0.13% | 348,504 |
| Dec 4, 2025 | 46.06 | 46.16 | 45.98 | 46.10 | 44.54 | 0.13% | 172,339 |
| Dec 3, 2025 | 45.76 | 46.07 | 45.76 | 46.04 | 44.48 | 0.37% | 365,797 |