Skip to main content
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
24.19
+0.04 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
24.26
+0.07 (0.29%)
After-hours: Dec 5, 2025, 8:00 PM EST

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2124.2924.1524.1924.190.17%9,037,060
Dec 4, 202524.2024.2224.1024.1524.150.25%7,948,438
Dec 3, 202523.9724.0923.9524.0924.090.58%9,801,358
Dec 2, 202523.9723.9723.8623.9523.950.38%10,364,439
Dec 1, 202523.9123.9823.8523.8623.86-0.58%9,275,197
Nov 28, 202523.9024.0023.8724.0024.000.42%4,065,253
Nov 26, 202523.7723.9423.7123.9023.901.14%7,800,151
Nov 25, 202523.4623.6323.3823.6323.631.07%9,200,718
Nov 24, 202523.2823.4023.2223.3823.380.30%10,107,893
Nov 21, 202523.1523.3723.0523.3123.311.52%21,526,954
Nov 20, 202523.4523.5022.9622.9622.96-1.46%18,242,529
Nov 19, 202523.3323.4323.1823.3023.30-0.30%12,620,215
Nov 18, 202523.3223.4423.2123.3723.37-1.06%18,370,176
Nov 17, 202523.7623.8523.5323.6223.62-1.30%10,868,894
Nov 14, 202523.7823.9923.7523.9323.93-0.17%12,311,852
Nov 13, 202524.2024.2323.9323.9723.97-1.20%12,055,307
Nov 12, 202524.1624.2824.1624.2624.260.71%8,463,596
Nov 11, 202524.0024.1324.0024.0924.090.63%6,406,489
Nov 10, 202523.8323.9623.7723.9423.941.18%7,564,491
Nov 7, 202523.4823.6623.3923.6623.660.34%11,922,202
Nov 6, 202523.6723.7023.5123.5823.58-0.46%11,356,869
Nov 5, 202523.5423.7223.5323.6923.690.68%8,121,723
Nov 4, 202523.5423.6623.5123.5323.53-1.26%10,667,188
Nov 3, 202523.8423.8523.7323.8323.830.29%7,070,418
Oct 31, 202523.7923.8023.6723.7623.76-0.17%12,531,687
Oct 30, 202523.7623.8923.7523.8023.80-0.46%9,252,438
Oct 29, 202524.0524.0723.7923.9123.91-0.50%11,054,446
Oct 28, 202523.9824.0823.9424.0324.03-6,732,325
Oct 27, 202524.0024.0323.9524.0324.030.75%5,992,417
Oct 24, 202523.8223.8823.8023.8523.850.34%6,047,909
Oct 23, 202523.7023.8023.7023.7723.770.46%8,264,623
Oct 22, 202523.6723.7223.5423.6623.660.08%12,935,543
Oct 21, 202523.7123.7423.6323.6423.64-0.92%6,809,792
Oct 20, 202523.7423.8723.7423.8623.860.93%4,967,490
Oct 17, 202523.5423.6623.4923.6423.640.13%7,797,063
Oct 16, 202523.6623.7323.5323.6123.610.47%9,486,613
Oct 15, 202523.4723.5523.3523.5023.500.73%8,032,534
Oct 14, 202523.0723.4023.0523.3323.330.34%7,112,679
Oct 13, 202523.1823.2823.1323.2523.251.00%5,264,324
Oct 10, 202523.4123.4322.9823.0223.02-1.88%7,788,203
Oct 9, 202523.6923.6923.4023.4623.46-0.85%6,567,308
Oct 8, 202523.6623.6823.6023.6623.660.42%5,754,118
Oct 7, 202523.7323.7423.5623.5623.56-0.97%7,941,253
Oct 6, 202523.7923.8523.7623.7923.790.25%5,423,260
Oct 3, 202523.6823.7723.6623.7323.730.85%5,658,074
Oct 2, 202523.5723.5923.4023.5323.530.26%6,570,567
Oct 1, 202523.3923.5023.3923.4723.470.82%6,795,172
Sep 30, 202523.1823.3123.1523.2823.280.39%7,279,498
Sep 29, 202523.1523.2123.1423.1923.190.43%6,059,897
Sep 26, 202523.0223.0923.0023.0923.090.65%6,209,184
Sep 25, 202522.9622.9822.8522.9422.94-0.69%6,959,306
Sep 24, 202523.1623.2023.0823.1023.10-0.69%7,099,654
Sep 23, 202523.3623.3923.2323.2623.26-0.21%6,196,660
Sep 22, 202523.2123.3123.1623.3123.310.43%4,824,483
Sep 19, 202523.2223.2423.1523.2123.21-0.34%8,734,053
Sep 18, 202523.2223.3223.1523.2923.290.39%8,507,958
Sep 17, 202523.2723.4023.1123.2023.20-0.43%12,116,943
Sep 16, 202523.3323.3323.2223.3023.30-0.17%12,116,094
Sep 15, 202523.2623.3423.2323.3423.340.82%6,541,857
Sep 12, 202523.1723.1923.0923.1523.15-0.43%6,215,331
Sep 11, 202523.0923.2523.0623.2523.251.17%6,189,551
Sep 10, 202523.0423.0822.9522.9822.980.04%6,086,582
Sep 9, 202522.9323.0022.9122.9722.97-0.30%7,280,278
Sep 8, 202522.9723.0422.9223.0423.040.96%6,081,791
Sep 5, 202522.8922.9622.7522.8222.820.44%11,283,151
Sep 4, 202522.6222.7222.5922.7222.720.66%6,609,525
Sep 3, 202522.4822.5922.4822.5722.570.18%11,472,631
Sep 2, 202522.4322.5522.3722.5322.53-0.79%11,941,992
Aug 29, 202522.7022.7522.6722.7122.71-0.57%11,211,350
Aug 28, 202522.8322.8622.7822.8422.840.40%5,048,541
Aug 27, 202522.6122.7522.5922.7522.75-0.13%6,408,788
Aug 26, 202522.7322.7822.7022.7822.78-6,761,407
Aug 25, 202522.9622.9922.7722.7822.78-1.26%6,562,337
Aug 22, 202522.8023.1022.7823.0723.071.59%8,441,573
Aug 21, 202522.7222.7522.6622.7122.71-0.48%6,254,860
Aug 20, 202522.8122.8422.7522.8222.820.26%8,574,694
Aug 19, 202522.8522.8622.7322.7622.76-0.13%20,569,785
Aug 18, 202522.7822.8022.7222.7922.79-0.22%73,779,223
Aug 15, 202522.8722.8722.8022.8422.840.48%8,298,803
Aug 14, 202522.6522.7422.6322.7322.73-0.18%6,948,272
Aug 13, 202522.7222.7822.7122.7722.770.53%7,398,425
Aug 12, 202522.4922.6622.4522.6522.651.12%7,316,425
Aug 11, 202522.4322.4522.3622.4022.40-0.36%6,205,148
Aug 8, 202522.4322.5222.4222.4822.480.49%7,983,793
Aug 7, 202522.4222.4422.2722.3722.370.77%8,666,427
Aug 6, 202522.1322.2322.1322.2022.200.73%8,331,248
Aug 5, 202522.0422.0721.9422.0422.040.09%7,875,012
Aug 4, 202521.9322.0221.9222.0222.021.52%7,194,461
Aug 1, 202521.7121.7321.5721.6921.69-0.46%14,129,091
Jul 31, 202521.9121.9221.7321.7921.79-1.00%13,326,628
Jul 30, 202522.0822.1421.9022.0122.01-0.59%8,093,639
Jul 29, 202522.1822.1822.1022.1422.14-0.18%6,120,445
Jul 28, 202522.2722.3122.1122.1822.18-1.38%7,369,928
Jul 25, 202522.3522.4922.3322.4922.49-0.09%5,830,903
Jul 24, 202522.5722.6222.5122.5122.51-0.79%8,179,159
Jul 23, 202522.4622.6922.4422.6922.692.25%9,498,991
Jul 22, 202522.0822.2022.0322.1922.190.50%5,836,483
Jul 21, 202522.0622.1822.0222.0822.080.64%5,480,226
Jul 18, 202522.0922.1021.9221.9421.94-0.23%5,851,349
Jul 17, 202521.8922.0021.8521.9921.990.23%6,108,260