Schwab International Small-Cap Equity ETF (NY:SCHC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	46.21	46.38	46.05	46.16	348,504	+0.06(+0.13%)
Dec 04, 2025	46.06	46.16	45.98	46.10	172,339	+0.06(+0.13%)
Dec 03, 2025	45.76	46.06	45.76	46.04	365,297	+0.17(+0.37%)
Dec 02, 2025	45.83	45.87	45.64	45.87	321,327	-0.02(-0.04%)
Dec 01, 2025	45.97	46.14	45.88	45.89	370,086	-0.31(-0.67%)
Nov 28, 2025	45.96	46.23	45.90	46.20	191,932	+0.71(+1.56%)
Nov 26, 2025	45.12	45.62	45.12	45.49	396,433	+0.55(+1.22%)
Nov 25, 2025	44.52	45.01	44.47	44.94	216,145	+0.56(+1.26%)
Nov 24, 2025	44.00	44.44	44.00	44.38	505,975	+0.31(+0.70%)
Nov 21, 2025	43.71	44.15	43.56	44.07	206,451	+0.58(+1.33%)
Nov 20, 2025	44.35	44.47	43.45	43.49	456,131	-0.46(-1.05%)
Nov 19, 2025	44.09	44.28	43.83	43.95	336,174	-0.12(-0.27%)
Nov 18, 2025	44.07	44.25	43.84	44.07	664,909	-0.47(-1.06%)
Nov 17, 2025	44.80	45.01	44.36	44.54	339,149	-0.50(-1.11%)
Nov 14, 2025	44.68	45.11	44.62	45.04	466,913	-0.09(-0.20%)
Nov 13, 2025	45.57	45.64	45.02	45.13	394,917	-0.35(-0.77%)
Nov 12, 2025	45.22	45.54	45.22	45.48	223,387	+0.36(+0.80%)
Nov 11, 2025	45.09	45.18	45.03	45.12	418,093	+0.00(+0.00%)
Nov 10, 2025	44.92	45.13	44.82	45.12	201,849	+0.63(+1.42%)
Nov 07, 2025	44.08	44.53	44.03	44.49	180,360	+0.06(+0.14%)
Nov 06, 2025	44.52	44.62	44.19	44.43	447,111	-0.25(-0.56%)
Nov 05, 2025	44.50	44.74	44.42	44.68	392,746	+0.13(+0.29%)
Nov 04, 2025	44.80	44.82	44.52	44.55	1,280,539	-0.71(-1.57%)
Nov 03, 2025	45.32	45.32	45.08	45.26	743,426	-0.06(-0.13%)
Oct 31, 2025	45.42	45.42	45.09	45.32	623,427	-0.05(-0.11%)
Oct 30, 2025	45.27	45.56	45.27	45.37	168,530	-0.17(-0.37%)
Oct 29, 2025	45.97	45.97	45.36	45.54	220,600	-0.38(-0.83%)
Oct 28, 2025	45.88	46.06	45.79	45.92	152,099	-0.20(-0.43%)
Oct 27, 2025	46.26	46.26	46.01	46.12	332,431	+0.22(+0.48%)
Oct 24, 2025	45.96	46.00	45.89	45.90	136,688	+0.05(+0.11%)
Oct 23, 2025	45.67	45.91	45.65	45.85	175,948	+0.51(+1.12%)
Oct 22, 2025	45.28	45.49	45.16	45.34	209,992	+0.16(+0.35%)
Oct 21, 2025	45.36	45.37	45.16	45.18	438,994	-0.55(-1.20%)
Oct 20, 2025	45.56	45.79	45.56	45.73	259,998	+0.38(+0.84%)
Oct 17, 2025	45.29	45.42	45.12	45.35	230,067	-0.29(-0.64%)
Oct 16, 2025	45.62	45.84	45.46	45.64	578,345	+0.17(+0.37%)
Oct 15, 2025	45.44	45.62	45.20	45.47	175,542	+0.29(+0.64%)
Oct 14, 2025	44.68	45.37	44.68	45.18	284,286	-0.01(-0.02%)
Oct 13, 2025	44.95	45.29	44.94	45.19	317,228	+0.56(+1.25%)
Oct 10, 2025	45.25	45.31	44.62	44.63	164,509	-0.83(-1.83%)
Oct 09, 2025	45.93	45.94	45.30	45.46	318,594	-0.39(-0.85%)
Oct 08, 2025	45.78	45.85	45.67	45.85	205,378	+0.17(+0.37%)
Oct 07, 2025	45.98	45.99	45.65	45.68	274,541	-0.37(-0.80%)
Oct 06, 2025	46.00	46.15	45.95	46.05	336,238	+0.01(+0.02%)
Oct 03, 2025	45.86	46.13	45.85	46.04	166,625	+0.46(+1.01%)
Oct 02, 2025	45.65	45.70	45.33	45.58	258,465	-0.06(-0.13%)