Indicators

Schwab Intl Smallcap Equity ETF (NY: SCHC )

35.81 -0.40 (-1.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.23	26.39	26.05	26.30	431,740	+0.05(+0.21%)
May 28, 2020	26.44	26.52	26.21	26.25	635,935	+0.08(+0.31%)
May 27, 2020	26.16	26.24	25.84	26.16	1,111,975	+0.23(+0.88%)
May 26, 2020	25.92	26.06	25.92	25.94	364,887	+0.76(+3.03%)
May 22, 2020	25.08	25.17	25.01	25.17	376,081	+0.03(+0.11%)
May 21, 2020	25.33	25.41	25.06	25.15	342,497	-0.24(-0.93%)
May 20, 2020	25.29	25.45	25.17	25.38	2,023,210	+0.56(+2.27%)
May 19, 2020	24.91	25.13	24.82	24.82	604,483	-0.18(-0.73%)
May 18, 2020	24.70	25.16	24.70	25.00	548,879	+0.86(+3.58%)
May 15, 2020	24.02	24.16	23.95	24.14	614,556	+0.11(+0.45%)
May 14, 2020	23.70	24.03	23.50	24.03	935,782	-0.16(-0.68%)
May 13, 2020	24.60	24.60	24.08	24.19	653,120	-0.32(-1.30%)
May 12, 2020	24.92	24.95	24.45	24.51	320,988	-0.43(-1.71%)
May 11, 2020	24.81	24.98	24.76	24.94	450,283	+0.04(+0.15%)
May 08, 2020	24.81	24.96	24.81	24.90	460,229	+0.35(+1.44%)
May 07, 2020	24.46	24.65	24.38	24.55	514,321	+0.53(+2.20%)
May 06, 2020	24.33	24.40	24.02	24.02	390,363	-0.23(-0.94%)
May 05, 2020	24.35	24.48	24.22	24.25	511,187	+0.10(+0.41%)
May 04, 2020	23.92	24.17	23.91	24.15	2,722,320	+0.06(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.