Skip to main content
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
25.33
-0.62 (-2.39%)
At close: Mar 5, 2026, 4:00 PM EST
25.44
+0.11 (0.43%)
After-hours: Mar 5, 2026, 4:39 PM EST

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5225.6825.0725.33--2.39%14,066,833
Mar 4, 202625.7626.0225.6525.9525.951.21%17,882,889
Mar 3, 202625.3125.7724.9925.6425.64-3.54%20,560,217
Mar 2, 202626.4126.6826.3726.5826.58-1.66%11,369,490
Feb 27, 202627.0627.1726.9927.0327.03-0.15%16,435,464
Feb 26, 202627.1127.1426.8627.0727.07-0.04%14,078,922
Feb 25, 202626.9627.1026.9327.0827.081.12%8,355,919
Feb 24, 202626.6426.8426.6126.7826.780.49%8,939,152
Feb 23, 202626.7426.8326.5726.6526.65-0.49%12,065,793
Feb 20, 202626.5026.7926.4826.7826.781.02%13,130,055
Feb 19, 202626.3626.5126.3126.5126.51-0.04%14,150,655
Feb 18, 202626.4926.6426.4326.5226.520.34%10,781,348
Feb 17, 202626.3026.4826.1326.4326.43-0.23%13,601,761
Feb 13, 202626.3826.5326.2126.4926.490.34%13,762,212
Feb 12, 202626.6926.7426.3226.4026.40-0.83%13,576,178
Feb 11, 202626.6026.6626.3926.6226.620.76%15,115,654
Feb 10, 202626.4626.5026.3926.4226.420.27%13,175,642
Feb 9, 202626.0626.3726.0626.3526.351.46%12,504,813
Feb 6, 202625.7125.9725.7025.9725.972.28%10,450,640
Feb 5, 202625.4525.6025.3325.3925.39-1.28%15,425,869
Feb 4, 202625.9625.9825.6125.7225.720.19%19,434,880
Feb 3, 202625.6425.7425.4725.6725.670.23%18,414,807
Feb 2, 202625.4425.6225.4225.6125.610.67%13,852,092
Jan 30, 202625.6925.7425.3725.4425.44-1.40%18,688,535
Jan 29, 202625.9125.9225.4925.8025.800.51%14,690,236
Jan 28, 202625.7125.7325.5125.6725.67-0.66%13,210,271
Jan 27, 202625.6725.8825.6625.8425.841.61%12,045,059
Jan 26, 202625.4425.5125.4025.4325.430.51%10,232,243
Jan 23, 202625.0925.3225.0525.3025.300.60%15,592,361
Jan 22, 202625.1425.2025.0725.1525.150.36%8,673,096
Jan 21, 202624.8625.1124.7725.0625.061.17%15,328,350
Jan 20, 202624.8324.9224.7124.7724.77-1.31%14,681,669
Jan 16, 202625.0825.1024.9725.1025.100.20%9,302,721
Jan 15, 202625.0925.1225.0125.0525.050.16%8,991,067
Jan 14, 202624.9725.0124.9125.0125.010.56%13,799,553
Jan 13, 202624.9724.9824.8124.8724.87-0.60%10,274,273
Jan 12, 202624.9025.0224.9025.0225.020.64%7,481,220
Jan 9, 202624.7424.8824.7424.8624.860.93%8,834,935
Jan 8, 202624.5424.6324.5124.6324.630.04%8,676,124
Jan 7, 202624.6924.6924.5824.6224.62-0.44%12,444,793
Jan 6, 202624.6924.7424.6524.7324.730.41%9,051,030
Jan 5, 202624.4524.6624.4324.6324.631.11%14,082,663
Jan 2, 202624.3324.3624.2124.3624.361.33%11,540,497
Dec 31, 202524.1524.1724.0424.0424.04-0.66%13,031,487
Dec 30, 202524.2224.2724.1824.2024.200.12%6,979,313
Dec 29, 202524.1524.2124.1024.1724.17-0.17%7,939,960
Dec 26, 202524.1924.2124.1324.2124.210.29%6,573,614
Dec 24, 202524.1324.1624.0824.1424.140.21%3,882,325
Dec 23, 202524.0624.1024.0324.0924.090.71%7,524,105
Dec 22, 202523.8723.9423.8523.9223.920.38%7,377,413
Dec 19, 202523.7923.9123.7723.8323.830.55%7,607,599
Dec 18, 202523.7023.8123.6323.7023.700.81%10,936,206
Dec 17, 202523.6723.7123.5023.5123.51-0.68%16,831,016
Dec 16, 202523.7923.7923.6023.6723.67-0.59%26,088,656
Dec 15, 202523.8823.9023.7523.8123.810.63%20,531,395
Dec 12, 202523.8523.8523.5623.6623.66-0.63%15,093,805
Dec 11, 202523.7223.8323.7023.8123.81-2.30%16,102,674
Dec 10, 202524.1224.4124.1124.3723.691.12%11,426,825
Dec 9, 202524.1524.2124.0924.1023.43-0.08%8,677,838
Dec 8, 202524.2324.2324.0924.1223.45-0.29%9,469,035
Dec 5, 202524.2124.2924.1524.1923.520.17%9,037,955
Dec 4, 202524.2024.2224.1024.1523.480.25%7,950,288
Dec 3, 202523.9724.0923.9524.0923.420.58%10,470,244
Dec 2, 202523.9723.9723.8623.9523.280.38%10,365,418
Dec 1, 202523.9123.9823.8523.8623.20-0.58%9,278,163
Nov 28, 202523.9024.0023.8724.0023.330.42%4,071,884
Nov 26, 202523.7723.9423.7123.9023.241.14%7,800,929
Nov 25, 202523.4623.6323.3823.6322.971.07%9,201,361
Nov 24, 202523.2823.4023.2223.3822.730.30%10,108,034
Nov 21, 202523.1523.3723.0523.3122.661.52%21,527,992
Nov 20, 202523.4523.5022.9622.9622.32-1.46%18,243,203
Nov 19, 202523.3323.4323.1823.3022.65-0.30%12,620,215
Nov 18, 202523.3223.4423.2123.3722.72-1.06%18,370,176
Nov 17, 202523.7623.8523.5323.6222.96-1.30%10,868,894
Nov 14, 202523.7823.9923.7523.9323.26-0.17%12,311,852
Nov 13, 202524.2024.2323.9323.9723.30-1.20%12,055,307
Nov 12, 202524.1624.2824.1624.2623.590.71%8,463,596
Nov 11, 202524.0024.1324.0024.0923.420.63%6,406,489
Nov 10, 202523.8323.9623.7723.9423.271.18%7,564,491
Nov 7, 202523.4823.6623.3923.6623.000.34%11,922,202
Nov 6, 202523.6723.7023.5123.5822.92-0.46%11,356,869
Nov 5, 202523.5423.7223.5323.6923.030.68%8,121,723
Nov 4, 202523.5423.6623.5123.5322.88-1.26%10,667,188
Nov 3, 202523.8423.8523.7323.8323.170.29%7,070,418
Oct 31, 202523.7923.8023.6723.7623.10-0.17%12,531,687
Oct 30, 202523.7623.8923.7523.8023.14-0.46%9,252,438
Oct 29, 202524.0524.0723.7923.9123.24-0.50%11,054,446
Oct 28, 202523.9824.0823.9424.0323.36-6,732,325
Oct 27, 202524.0024.0323.9524.0323.360.75%5,992,417
Oct 24, 202523.8223.8823.8023.8523.190.34%6,047,909
Oct 23, 202523.7023.8023.7023.7723.110.46%8,264,623
Oct 22, 202523.6723.7223.5423.6623.000.08%12,935,543
Oct 21, 202523.7123.7423.6323.6422.98-0.92%6,809,792
Oct 20, 202523.7423.8723.7423.8623.200.93%4,967,490
Oct 17, 202523.5423.6623.4923.6422.980.13%7,797,063
Oct 16, 202523.6623.7323.5323.6122.950.47%9,486,613
Oct 15, 202523.4723.5523.3523.5022.850.73%8,032,534
Oct 14, 202523.0723.4023.0523.3322.680.34%7,112,679
Oct 13, 202523.1823.2823.1323.2522.601.00%5,264,324
Oct 10, 202523.4123.4322.9823.0222.38-1.88%7,788,203