MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCHC — Schwab International Small-Cap Equity ETF
NYSE ArcaSchwab International Small-Cap Equity ETF
$49.94
+0.16(+0.32%)
- O
- 50.04
- H
- 50.15
- L
- 49.90
- V
- 248.05K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.94
Period Return+33.32%
Period High$52.12
Period Low$37.00
Avg Daily Volume398.0K
Total Trading Days365
SCHC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $50.04 | $50.15 | $49.90 | $49.94 | +$0.16 | +0.32% | 248,052 | $50.02 | $49.90 $50.15 |
| Oct 5, 2026 | $49.61 | $49.86 | $49.41 | $49.78 | $-0.02 | -0.04% | 287,321 | $49.72 | $49.41 $49.86 |
| Oct 2, 2026 | $49.69 | $49.93 | $49.52 | $49.80 | +$0.39 | +0.79% | 296,939 | $49.72 | $49.52 $49.93 |
| Oct 1, 2026 | $49.69 | $49.69 | $49.16 | $49.41 | $-0.33 | -0.66% | 489,394 | $49.36 | $49.16 $49.69 |
| Sep 30, 2026 | $50.11 | $50.17 | $49.68 | $49.74 | $-0.13 | -0.26% | 1,645,920 | $49.78 | $49.68 $50.17 |
| Sep 29, 2026 | $49.95 | $50.03 | $49.56 | $49.87 | $-0.12 | -0.24% | 247,987 | $49.77 | $49.56 $50.03 |
| Sep 28, 2026 | $49.93 | $50.26 | $49.80 | $49.99 | $-0.37 | -0.73% | 477,184 | $49.95 | $49.80 $50.26 |
| Sep 25, 2026 | $50.15 | $50.38 | $49.96 | $50.36 | +$0.43 | +0.86% | 203,920 | $50.23 | $49.96 $50.38 |
| Sep 24, 2026 | $50.06 | $50.09 | $49.63 | $49.93 | $-0.24 | -0.48% | 389,146 | $49.87 | $49.63 $50.09 |
| Sep 23, 2026 | $50.58 | $50.59 | $50.07 | $50.17 | $-1.00 | -1.95% | 212,251 | $50.27 | $50.07 $50.59 |
| Sep 22, 2026 | $50.88 | $51.28 | $50.81 | $51.17 | +$0.43 | +0.85% | 441,824 | $50.89 | $50.81 $51.28 |
| Sep 21, 2026 | $50.77 | $50.85 | $50.44 | $50.74 | +$0.45 | +0.89% | 361,440 | $50.71 | $50.44 $50.85 |
| Sep 18, 2026 | $50.25 | $50.36 | $50.04 | $50.29 | $-0.24 | -0.47% | 147,291 | $50.23 | $50.04 $50.36 |
| Sep 17, 2026 | $50.67 | $50.72 | $50.45 | $50.53 | +$0.63 | +1.26% | 237,928 | $50.55 | $50.45 $50.72 |
| Sep 16, 2026 | $50.39 | $50.53 | $49.65 | $49.90 | $-0.13 | -0.26% | 285,719 | $50.23 | $49.65 $50.53 |
| Sep 15, 2026 | $50.06 | $50.15 | $49.79 | $50.03 | $-0.05 | -0.10% | 251,244 | $49.94 | $49.79 $50.15 |
| Sep 14, 2026 | $50.12 | $50.41 | $49.91 | $50.08 | $-0.64 | -1.26% | 348,313 | $50.16 | $49.91 $50.41 |
| Sep 11, 2026 | $50.89 | $50.98 | $50.68 | $50.72 | +$0.32 | +0.63% | 282,054 | $50.79 | $50.68 $50.98 |
| Sep 10, 2026 | $50.71 | $50.80 | $50.36 | $50.40 | $-0.76 | -1.49% | 347,835 | $50.56 | $50.36 $50.80 |
| Sep 9, 2026 | $51.50 | $51.59 | $51.06 | $51.16 | $-0.24 | -0.47% | 319,615 | $51.21 | $51.06 $51.59 |
| Sep 8, 2026 | $51.60 | $51.72 | $51.40 | $51.40 | $-0.22 | -0.43% | 300,778 | $51.57 | $51.40 $51.72 |
| Sep 4, 2026 | $51.33 | $51.72 | $51.33 | $51.62 | +$0.14 | +0.27% | 174,828 | $51.57 | $51.33 $51.72 |
| Sep 3, 2026 | $51.27 | $51.54 | $51.12 | $51.48 | +$0.69 | +1.36% | 205,426 | $51.40 | $51.12 $51.54 |
| Sep 2, 2026 | $50.66 | $50.84 | $50.63 | $50.79 | +$0.21 | +0.42% | 251,547 | $50.74 | $50.63 $50.84 |
| Sep 1, 2026 | $50.97 | $51.09 | $50.51 | $50.58 | $-0.74 | -1.44% | 293,819 | $50.77 | $50.51 $51.09 |
| Aug 31, 2026 | $51.61 | $51.61 | $51.17 | $51.32 | $-0.17 | -0.33% | 212,329 | $51.28 | $51.17 $51.61 |
| Aug 28, 2026 | $52.02 | $52.12 | $51.33 | $51.49 | $-0.37 | -0.71% | 245,657 | $51.55 | $51.33 $52.12 |
| Aug 27, 2026 | $51.71 | $51.91 | $51.61 | $51.86 | +$0.31 | +0.60% | 299,406 | $51.79 | $51.61 $51.91 |
| Aug 26, 2026 | $51.78 | $51.85 | $51.55 | $51.55 | $-0.25 | -0.48% | 348,823 | $51.65 | $51.55 $51.85 |
| Aug 25, 2026 | $51.55 | $51.80 | $51.53 | $51.80 | +$0.54 | +1.05% | 334,461 | $51.68 | $51.53 $51.80 |