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%
SCHF — Schwab International Equity ETF
NYSE ArcaSchwab International Equity ETF
$27.60
+0.01(+0.04%)
- O
- 27.69
- H
- 27.74
- L
- 27.59
- V
- 7.76M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.60
Period Return+35.76%
Period High$28.69
Period Low$20.12
Avg Daily Volume9.52M
Total Trading Days365
SCHF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.69 | $27.74 | $27.59 | $27.60 | +$0.01 | +0.04% | 7,758,242 | $27.67 | $27.59 $27.74 |
| Oct 5, 2026 | $27.51 | $27.66 | $27.42 | $27.59 | +$0.01 | +0.04% | 7,059,691 | $27.58 | $27.42 $27.66 |
| Oct 2, 2026 | $27.51 | $27.66 | $27.42 | $27.58 | +$0.33 | +1.21% | 8,430,486 | $27.53 | $27.42 $27.66 |
| Oct 1, 2026 | $27.36 | $27.41 | $27.08 | $27.25 | $-0.22 | -0.80% | 12,355,190 | $27.21 | $27.08 $27.41 |
| Sep 30, 2026 | $27.70 | $27.74 | $27.41 | $27.47 | $-0.19 | -0.69% | 13,256,504 | $27.51 | $27.41 $27.74 |
| Sep 29, 2026 | $27.68 | $27.71 | $27.48 | $27.66 | $-0.06 | -0.22% | 10,992,336 | $27.60 | $27.48 $27.71 |
| Sep 28, 2026 | $27.70 | $27.85 | $27.55 | $27.72 | $-0.20 | -0.72% | 11,110,288 | $27.71 | $27.55 $27.85 |
| Sep 25, 2026 | $27.78 | $27.94 | $27.69 | $27.92 | +$0.30 | +1.09% | 8,125,986 | $27.83 | $27.69 $27.94 |
| Sep 24, 2026 | $27.64 | $27.74 | $27.47 | $27.62 | $-0.12 | -0.43% | 10,258,012 | $27.60 | $27.47 $27.74 |
| Sep 23, 2026 | $27.97 | $27.99 | $27.67 | $27.74 | $-0.51 | -1.81% | 9,020,303 | $27.79 | $27.67 $27.99 |
| Sep 22, 2026 | $28.15 | $28.32 | $28.06 | $28.25 | +$0.13 | +0.46% | 11,033,249 | $28.16 | $28.06 $28.32 |
| Sep 21, 2026 | $28.05 | $28.15 | $27.94 | $28.12 | +$0.39 | +1.41% | 6,736,539 | $28.07 | $27.94 $28.15 |
| Sep 18, 2026 | $27.71 | $27.76 | $27.61 | $27.73 | $-0.24 | -0.86% | 5,776,831 | $27.67 | $27.61 $27.76 |
| Sep 17, 2026 | $28.00 | $28.06 | $27.95 | $27.97 | +$0.34 | +1.23% | 7,400,685 | $27.99 | $27.95 $28.06 |
| Sep 16, 2026 | $27.90 | $27.97 | $27.45 | $27.63 | $-0.11 | -0.40% | 8,513,131 | $27.79 | $27.45 $27.97 |
| Sep 15, 2026 | $27.80 | $27.80 | $27.63 | $27.74 | $-0.08 | -0.29% | 7,928,677 | $27.71 | $27.63 $27.80 |
| Sep 14, 2026 | $27.81 | $28.00 | $27.71 | $27.82 | $-0.37 | -1.31% | 8,985,387 | $27.86 | $27.71 $28.00 |
| Sep 11, 2026 | $28.29 | $28.29 | $28.15 | $28.19 | +$0.31 | +1.11% | 5,885,699 | $28.21 | $28.15 $28.29 |
| Sep 10, 2026 | $28.01 | $28.08 | $27.84 | $27.88 | $-0.32 | -1.13% | 8,326,866 | $27.93 | $27.84 $28.08 |
| Sep 9, 2026 | $28.38 | $28.42 | $28.19 | $28.20 | $-0.27 | -0.95% | 7,968,339 | $28.27 | $28.19 $28.42 |
| Sep 8, 2026 | $28.60 | $28.64 | $28.45 | $28.47 | $-0.11 | -0.38% | 7,197,427 | $28.56 | $28.45 $28.64 |
| Sep 4, 2026 | $28.38 | $28.63 | $28.38 | $28.58 | +$0.12 | +0.42% | 6,983,964 | $28.54 | $28.38 $28.63 |
| Sep 3, 2026 | $28.34 | $28.51 | $28.25 | $28.46 | +$0.31 | +1.10% | 7,298,068 | $28.43 | $28.25 $28.51 |
| Sep 2, 2026 | $27.99 | $28.15 | $27.99 | $28.15 | +$0.21 | +0.75% | 9,118,017 | $28.09 | $27.99 $28.15 |
| Sep 1, 2026 | $28.10 | $28.16 | $27.86 | $27.94 | $-0.28 | -0.99% | 9,312,375 | $28.01 | $27.86 $28.16 |
| Aug 31, 2026 | $28.37 | $28.40 | $28.18 | $28.22 | $-0.08 | -0.28% | 7,219,709 | $28.24 | $28.18 $28.40 |
| Aug 28, 2026 | $28.52 | $28.61 | $28.24 | $28.30 | $-0.12 | -0.42% | 7,634,059 | $28.35 | $28.24 $28.61 |
| Aug 27, 2026 | $28.48 | $28.48 | $28.32 | $28.42 | $-0.02 | -0.07% | 6,001,520 | $28.38 | $28.32 $28.48 |
| Aug 26, 2026 | $28.55 | $28.60 | $28.43 | $28.44 | $-0.15 | -0.52% | 5,962,863 | $28.48 | $28.43 $28.60 |
| Aug 25, 2026 | $28.48 | $28.60 | $28.42 | $28.59 | +$0.27 | +0.95% | 6,125,539 | $28.53 | $28.42 $28.60 |