Skip to main content
Schwab International Equity ETF (SCHF)
NYSEARCA: SCHF · Real-Time Price · USD
27.40
-0.24 (-0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
27.50
+0.10 (0.36%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.3327.5927.3027.4027.40-0.87%8,101,719
Jun 25, 202627.7727.7827.4827.6427.641.39%6,107,687
Jun 24, 202627.3027.3627.1327.2627.260.09%8,564,920
Jun 23, 202627.3727.6327.3127.4027.24-3.15%8,636,489
Jun 22, 202628.2728.3628.2228.2928.120.21%7,930,629
Jun 18, 202628.2428.3128.1728.2328.061.11%6,325,913
Jun 17, 202628.2628.4127.8727.9227.75-0.57%7,472,433
Jun 16, 202628.2028.2628.0428.0827.91-6,629,231
Jun 15, 202628.1528.2228.0528.0827.911.23%5,098,705
Jun 12, 202627.6027.8427.4727.7427.570.29%6,114,874
Jun 11, 202627.0127.6926.9227.6627.493.67%10,298,521
Jun 10, 202626.9027.1226.6826.6826.52-1.44%9,779,919
Jun 9, 202627.4227.5026.5827.0726.91-9,685,641
Jun 8, 202627.1927.2527.0227.0726.910.97%9,356,892
Jun 5, 202627.4527.4626.7426.8126.65-3.77%11,086,451
Jun 4, 202627.6927.8927.6627.8627.690.29%5,211,547
Jun 3, 202627.9127.9227.7327.7827.61-0.86%7,118,502
Jun 2, 202627.8628.0227.8328.0227.850.54%8,583,328
Jun 1, 202627.7327.9727.5927.8727.700.36%9,323,142
May 29, 202627.8427.9627.7527.7727.600.18%9,178,664
May 28, 202627.4927.8127.4427.7227.550.29%8,452,621
May 27, 202627.7527.7827.5627.6427.47-0.50%5,835,014
May 26, 202627.7127.8127.6527.7827.611.94%7,335,654
May 22, 202627.3427.4127.2327.2527.09-0.40%6,713,412
May 21, 202627.0227.4526.9427.3627.200.74%6,504,087
May 20, 202626.7627.2126.7027.1627.001.76%6,881,826
May 19, 202626.6226.8726.5526.6926.53-0.71%8,227,987
May 18, 202626.8926.9826.6426.8826.720.67%9,532,151
May 15, 202626.7726.8026.6226.7026.54-2.13%7,437,604
May 14, 202627.2927.3627.2427.2827.12-0.11%5,734,425
May 13, 202627.1127.3127.0627.3127.150.96%6,401,265
May 12, 202627.0427.0826.8027.0526.89-1.13%7,718,002
May 11, 202627.3227.4327.3227.3627.20-7,374,707
May 8, 202627.2427.3627.1927.3627.201.67%7,267,126
May 7, 202627.4627.4626.9126.9126.75-1.68%8,512,726
May 6, 202627.3127.4227.2427.3727.212.70%7,059,980
May 5, 202626.4926.7126.4626.6526.491.60%7,388,302
May 4, 202626.4726.5426.1426.2326.07-1.17%8,779,250
May 1, 202626.5826.7426.5226.5426.38-0.08%9,094,377
Apr 30, 202626.2426.6226.2126.5626.402.51%5,452,154
Apr 29, 202626.0626.0825.7925.9125.75-0.96%9,528,490
Apr 28, 202626.1726.2326.0426.1626.00-0.42%8,972,312
Apr 27, 202626.3826.4326.2526.2726.11-0.15%7,473,014
Apr 24, 202626.2126.3626.1426.3126.150.65%8,237,761
Apr 23, 202626.2926.4025.8626.1425.98-0.98%11,212,770
Apr 22, 202626.4126.4226.2926.4026.240.84%7,396,060
Apr 21, 202626.6226.6626.1526.1826.02-2.17%10,867,354
Apr 20, 202626.7026.7726.5626.7626.60-0.45%9,336,493
Apr 17, 202626.8927.0826.8126.8826.721.40%10,081,944
Apr 16, 202626.6026.6226.4126.5126.350.04%9,368,438
Apr 15, 202626.5126.5526.4326.5026.34-0.41%7,998,501
Apr 14, 202626.4726.6426.4226.6126.451.10%9,441,461
Apr 13, 202625.9226.3525.8926.3226.160.65%10,549,214
Apr 10, 202626.2526.2826.0626.1525.990.15%7,811,001
Apr 9, 202625.9126.2325.8326.1125.95-0.27%11,976,227
Apr 8, 202626.2526.2826.0026.1826.024.14%11,855,633
Apr 7, 202624.9725.1724.7225.1424.99-16,326,790
Apr 6, 202625.0325.1925.0225.1424.990.64%13,218,498
Apr 2, 202624.5925.0824.5124.9824.83-0.64%12,473,473
Apr 1, 202625.1225.3325.0425.1424.991.58%14,024,703
Mar 31, 202624.2724.7724.1824.7524.603.25%22,540,373
Mar 30, 202624.1724.2323.8623.9723.83-0.08%12,824,452
Mar 27, 202624.0824.2323.9023.9923.85-0.70%11,208,408
Mar 26, 202624.4024.6024.1524.1624.01-2.38%11,303,921
Mar 25, 202624.8124.8824.6024.7524.601.35%10,593,220
Mar 24, 202624.2424.5824.2024.4224.27-0.85%9,855,147
Mar 23, 202624.4724.9124.3624.6324.482.71%17,117,662
Mar 20, 202624.6724.6723.8623.9823.84-3.23%22,227,630
Mar 19, 202624.3324.9124.3224.7824.63-0.12%22,826,607
Mar 18, 202625.0925.1624.7824.8124.66-1.59%12,566,105
Mar 17, 202625.2725.3825.1925.2125.060.28%12,231,701
Mar 16, 202625.0225.2124.9525.1424.992.11%10,328,421
Mar 13, 202624.9825.1024.5724.6224.47-1.05%13,055,057
Mar 12, 202625.1125.1124.7824.8824.73-1.97%11,206,750
Mar 11, 202625.3025.4725.1825.3825.23-0.08%11,026,243
Mar 10, 202625.5425.8625.3725.4025.250.12%15,163,113
Mar 9, 202624.7525.4724.5325.3725.220.91%18,966,542
Mar 6, 202624.8825.2624.8025.1424.99-0.75%14,003,531
Mar 5, 202625.5225.6825.0725.3325.18-2.39%14,084,282
Mar 4, 202625.7626.0225.6525.9525.791.21%17,897,471
Mar 3, 202625.3125.7724.9925.6425.49-3.54%20,578,563
Mar 2, 202626.4126.6826.3726.5826.42-1.66%11,954,205
Feb 27, 202627.0627.1726.9927.0326.87-0.15%16,443,810
Feb 26, 202627.1127.1426.8627.0726.91-0.04%14,548,840
Feb 25, 202626.9627.1026.9327.0826.921.12%8,360,364
Feb 24, 202626.6426.8426.6126.7826.620.49%8,945,756
Feb 23, 202626.7426.8326.5726.6526.49-0.49%12,072,565
Feb 20, 202626.5026.7926.4826.7826.621.02%13,138,469
Feb 19, 202626.3626.5126.3126.5126.35-0.04%14,154,387
Feb 18, 202626.4926.6426.4326.5226.360.34%11,030,599
Feb 17, 202626.3026.4826.1326.4326.27-0.23%14,063,821
Feb 13, 202626.3826.5326.2126.4926.330.34%13,766,330
Feb 12, 202626.6926.7426.3226.4026.24-0.83%14,454,065
Feb 11, 202626.6026.6626.3926.6226.460.76%15,132,187
Feb 10, 202626.4626.5026.3926.4226.260.27%13,178,856
Feb 9, 202626.0626.3726.0626.3526.191.46%12,510,272
Feb 6, 202625.7125.9725.7025.9725.812.28%10,457,087
Feb 5, 202625.4525.6025.3325.3925.24-1.28%15,459,556
Feb 4, 202625.9625.9825.6125.7225.570.19%19,436,385
Feb 3, 202625.6425.7425.4725.6725.520.23%18,421,855