Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Schwab International Equity ETF (NY: SCHF )

18.41 -0.03 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 18.23 18.54 18.21 18.41 23,105,008 -0.03(-0.16%)
Dec 19, 2024 18.56 18.57 18.41 18.44 25,884,358 -0.02(-0.11%)
Dec 18, 2024 18.96 18.97 18.44 18.46 19,536,340 -0.47(-2.48%)
Dec 17, 2024 18.94 18.99 18.91 18.93 21,075,778 -0.05(-0.26%)
Dec 16, 2024 18.99 19.05 18.96 18.98 10,901,963 -0.08(-0.42%)
Dec 13, 2024 19.15 19.15 19.00 19.06 14,794,286 -0.46(-2.36%)
Dec 12, 2024 19.61 19.68 19.51 19.52 9,631,472 -0.20(-1.01%)
Dec 11, 2024 19.67 19.73 19.64 19.72 7,739,050 +0.14(+0.72%)
Dec 10, 2024 19.67 19.69 19.57 19.58 8,670,750 -0.16(-0.81%)
Dec 09, 2024 19.84 19.89 19.72 19.74 6,723,463 -0.02(-0.10%)
Dec 06, 2024 19.85 19.86 19.73 19.76 6,192,604 -0.04(-0.20%)
Dec 05, 2024 19.78 19.83 19.75 19.80 6,149,851 +0.09(+0.46%)
Dec 04, 2024 19.74 19.76 19.68 19.71 6,468,910 +0.00(+0.00%)
Dec 03, 2024 19.70 19.75 19.61 19.71 6,092,472 +0.08(+0.41%)
Dec 02, 2024 19.61 19.66 19.47 19.63 6,820,378 +0.02(+0.10%)
Nov 29, 2024 19.42 19.61 19.40 19.61 6,698,692 +0.26(+1.34%)
Nov 27, 2024 19.34 19.39 19.29 19.35 3,589,623 +0.10(+0.52%)
Nov 26, 2024 19.29 19.32 19.20 19.25 7,080,605 -0.11(-0.57%)
Nov 25, 2024 19.41 19.44 19.30 19.36 9,792,200 +0.07(+0.36%)
Nov 22, 2024 19.22 19.31 19.18 19.29 5,241,405 +0.09(+0.47%)
Nov 21, 2024 19.16 19.23 19.08 19.20 7,388,504 +0.06(+0.31%)
Nov 20, 2024 19.14 19.15 19.02 19.14 5,981,472 -0.08(-0.42%)
Nov 19, 2024 19.09 19.25 19.05 19.22 5,901,740 -0.03(-0.16%)
Nov 18, 2024 19.10 19.27 19.10 19.25 6,905,610 +0.13(+0.68%)
Nov 15, 2024 19.16 19.17 19.06 19.12 6,288,476 -0.06(-0.31%)
Nov 14, 2024 19.26 19.30 19.14 19.18 6,135,837 +0.03(+0.16%)
Nov 13, 2024 19.19 19.19 19.03 19.15 10,206,464 -0.09(-0.47%)
Nov 12, 2024 19.40 19.41 19.15 19.24 11,961,245 -0.33(-1.69%)
Nov 11, 2024 19.61 19.64 19.55 19.57 5,690,260 +0.01(+0.05%)
Nov 08, 2024 19.63 19.64 19.47 19.56 5,714,348 -0.28(-1.41%)
Nov 07, 2024 19.74 19.86 19.73 19.84 6,395,308 +0.30(+1.54%)
Nov 06, 2024 19.52 19.56 19.38 19.54 6,088,693 -0.26(-1.31%)
Nov 05, 2024 19.64 19.81 19.63 19.80 4,533,157 +0.19(+0.97%)
Nov 04, 2024 19.68 19.74 19.58 19.61 6,175,633 +0.03(+0.15%)
Nov 01, 2024 19.64 19.68 19.55 19.58 4,737,572 +0.05(+0.26%)
Oct 31, 2024 19.55 19.57 19.36 19.53 15,547,708 -0.13(-0.66%)
Oct 30, 2024 19.64 19.75 19.62 19.66 4,339,404 -0.12(-0.61%)
Oct 29, 2024 19.79 19.83 19.73 19.78 5,027,684 -0.06(-0.30%)
Oct 28, 2024 19.76 19.86 19.69 19.84 10,060,248 +0.15(+0.76%)
Oct 25, 2024 19.79 19.82 19.63 19.69 4,069,033 -0.05(-0.25%)
Oct 24, 2024 19.80 19.80 19.65 19.74 4,155,957 +0.06(+0.30%)
Oct 23, 2024 19.68 19.73 19.57 19.68 4,562,537 -0.18(-0.91%)
Oct 22, 2024 19.83 19.87 19.80 19.86 7,554,197 -0.11(-0.55%)
Oct 21, 2024 20.09 20.10 19.92 19.97 4,731,089 -0.24(-1.19%)
Oct 18, 2024 20.15 20.21 20.11 20.21 2,810,942 +0.13(+0.65%)
Oct 17, 2024 20.12 20.14 20.05 20.08 4,252,852 +0.00(+0.00%)
Oct 16, 2024 20.07 20.09 20.04 20.08 3,347,827 +0.07(+0.35%)
Oct 15, 2024 20.25 20.25 19.98 20.01 3,858,223 -0.31(-1.53%)
Oct 14, 2024 20.22 20.32 20.19 20.32 2,906,226 +0.06(+0.30%)
Oct 11, 2024 20.15 20.29 20.15 20.26 1,753,487 +0.09(+0.45%)
Oct 10, 2024 20.11 20.17 20.04 20.17 3,786,650 -0.03(-0.17%)
Oct 09, 2024 20.07 20.21 20.06 20.20 4,381,092 +0.02(+0.10%)
Oct 08, 2024 20.18 20.19 20.12 20.18 3,047,744 -0.04(-0.20%)
Oct 07, 2024 20.23 20.29 20.14 20.23 4,678,716 -0.10(-0.49%)
Oct 04, 2024 20.23 20.34 20.21 20.32 3,591,432 +0.11(+0.57%)
Oct 03, 2024 20.22 20.26 20.13 20.21 4,064,604 -0.20(-0.96%)
Oct 02, 2024 20.39 20.44 20.30 20.41 6,735,558 -0.03(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.