Schwab International Small-Cap Equity™

SCHC
🏛️ usa →
45.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.45 45.45 45.45 45.45 10.6K
09:34 45.46 45.46 45.46 45.46 0.7K
09:37 45.46 45.46 45.41 45.41 19.3K
09:38 45.41 45.41 45.35 45.35 0.2K
09:39 45.45 45.46 45.40 45.46 8.5K
09:43 45.42 45.42 45.42 45.41 2.5K
09:46 45.37 45.37 45.33 45.33 0.7K
09:47 45.37 45.37 45.37 45.37 0.9K
09:51 45.36 45.36 45.36 45.36 0.6K
09:52 45.37 45.44 45.34 45.38 13.8K
09:53 45.42 45.42 45.41 45.41 2.6K
09:58 45.48 45.48 45.48 45.48 2.9K
09:59 45.48 45.48 45.48 45.48 1.8K
10:04 45.46 45.47 45.46 45.47 11.2K
10:07 45.48 45.48 45.48 45.48 0.1K
10:08 45.47 45.47 45.47 45.47 0.3K
10:09 45.46 45.46 45.44 45.44 7.9K
10:12 45.41 45.41 45.41 45.41 0.8K
10:14 45.38 45.38 45.38 45.38 0.3K
10:15 45.38 45.38 45.38 45.38 0.6K
10:19 45.36 45.36 45.36 45.36 0.1K
10:20 45.40 45.40 45.36 45.39 4.3K
10:21 45.38 45.38 45.38 45.38 0.2K
10:22 45.36 45.36 45.36 45.36 0.3K
10:23 45.36 45.39 45.36 45.39 2.6K
10:24 45.39 45.41 45.39 45.41 2.3K
10:31 45.37 45.38 45.37 45.38 0.7K
10:39 45.40 45.40 45.40 45.40 0.6K
10:40 45.35 45.35 45.35 45.35 1.6K
10:43 45.37 45.37 45.34 45.34 1.1K
10:44 45.37 45.37 45.36 45.36 0.7K
10:45 45.37 45.39 45.33 45.39 6.4K
10:46 45.41 45.41 45.41 45.41 1.1K
10:52 45.44 45.44 45.44 45.44 0.3K
10:54 45.46 45.46 45.46 45.46 0.6K
10:58 45.47 45.47 45.47 45.46 1.9K
11:08 45.50 45.50 45.50 45.50 0.3K
11:09 45.50 45.51 45.50 45.51 2.3K
11:13 45.48 45.48 45.48 45.48 0.1K
11:15 45.49 45.49 45.46 45.46 1.2K
11:18 45.48 45.48 45.48 45.48 0.2K
11:19 45.48 45.48 45.48 45.48 0.2K
11:21 45.51 45.51 45.51 45.51 0.2K
11:23 45.51 45.51 45.51 45.51 0.3K
11:25 45.51 45.51 45.51 45.51 0.1K
11:26 45.51 45.51 45.51 45.51 0.3K
11:29 45.54 45.54 45.54 45.54 0.4K
11:30 45.52 45.52 45.52 45.52 0.2K
11:31 45.55 45.55 45.55 45.55 4.2K
11:34 45.50 45.50 45.50 45.50 0.4K
11:35 45.53 45.53 45.53 45.53 2.6K
11:36 45.53 45.54 45.53 45.54 82.8K
11:37 45.53 45.53 45.51 45.51 9.3K
11:38 45.51 45.51 45.51 45.51 0.5K
11:39 45.53 45.53 45.53 45.53 0.7K
11:40 45.53 45.54 45.53 45.54 0.4K
11:41 45.54 45.54 45.54 45.54 0.1K
11:42 45.57 45.57 45.57 45.57 0.4K
11:43 45.55 45.55 45.55 45.55 0.8K
11:48 45.54 45.54 45.54 45.54 0.1K
11:49 45.55 45.55 45.55 45.55 0.2K
11:51 45.54 45.54 45.54 45.54 0.5K
11:54 45.54 45.54 45.54 45.54 0.2K
11:55 45.53 45.53 45.53 45.53 0.5K
11:56 45.53 45.53 45.53 45.53 1.5K
12:00 45.56 45.56 45.56 45.55 0.6K
12:01 45.55 45.55 45.55 45.55 0.5K
12:03 45.55 45.55 45.55 45.55 0.8K
12:04 45.57 45.57 45.57 45.57 0.2K
12:05 45.56 45.56 45.56 45.56 0.3K
12:07 45.58 45.58 45.58 45.58 15.9K
12:08 45.57 45.57 45.57 45.57 5.8K
12:11 45.54 45.54 45.54 45.54 1.0K
12:12 45.55 45.56 45.55 45.56 0.7K
12:13 45.55 45.55 45.55 45.55 0.9K
12:16 45.57 45.57 45.57 45.57 1.4K
12:19 45.58 45.58 45.58 45.58 0.5K
12:20 45.59 45.59 45.59 45.59 1.2K
12:25 45.58 45.58 45.58 45.58 0.2K
12:28 45.59 45.59 45.58 45.58 1.2K
12:29 45.59 45.59 45.59 45.59 0.8K
12:30 45.58 45.58 45.58 45.58 0.7K
12:32 45.58 45.58 45.58 45.58 0.4K
12:36 45.59 45.59 45.59 45.59 1.4K
12:46 45.61 45.62 45.61 45.62 0.3K
12:47 45.59 45.59 45.59 45.59 1.1K
12:49 45.61 45.61 45.61 45.61 0.1K
12:54 45.62 45.62 45.62 45.62 0.1K
12:55 45.62 45.62 45.61 45.61 0.4K
13:01 45.63 45.63 45.63 45.63 0.1K
13:03 45.62 45.62 45.62 45.62 0.3K
13:04 45.66 45.66 45.66 45.66 0.5K
13:16 45.66 45.66 45.66 45.66 0.1K
13:18 45.64 45.64 45.64 45.64 0.2K
13:20 45.63 45.63 45.63 45.63 0.1K
13:21 45.66 45.66 45.66 45.66 0.2K
13:26 45.68 45.68 45.64 45.64 0.5K
13:27 45.65 45.65 45.65 45.65 0.2K
13:29 45.65 45.67 45.65 45.67 0.3K
13:31 45.69 45.69 45.69 45.69 0.4K
13:35 45.64 45.64 45.64 45.64 0.3K
13:39 45.69 45.69 45.69 45.69 0.1K
13:40 45.71 45.71 45.71 45.71 0.5K
13:42 45.68 45.68 45.68 45.68 0.2K
13:43 45.68 45.70 45.68 45.70 3.0K
13:48 45.69 45.69 45.69 45.69 0.1K
13:49 45.69 45.72 45.69 45.72 1.2K
13:51 45.72 45.72 45.72 45.72 1.0K
13:56 45.66 45.66 45.66 45.66 1.1K
14:06 45.70 45.70 45.70 45.70 0.3K
14:09 45.70 45.72 45.70 45.72 0.3K
14:10 45.70 45.70 45.70 45.70 0.6K
14:14 45.70 45.70 45.70 45.70 1.0K
14:23 45.70 45.70 45.70 45.70 0.3K
14:25 45.73 45.73 45.73 45.73 0.2K
14:29 45.73 45.73 45.73 45.73 1.7K
14:33 45.73 45.73 45.73 45.73 0.2K
14:37 45.72 45.73 45.72 45.72 1.3K
14:47 45.73 45.73 45.73 45.73 1.3K
14:49 45.74 45.74 45.74 45.74 1.3K
14:50 45.76 45.76 45.75 45.75 3.3K
14:52 45.71 45.75 45.71 45.75 1.1K
14:55 45.74 45.74 45.74 45.74 0.3K
14:57 45.74 45.74 45.74 45.74 0.7K
15:01 45.73 45.74 45.73 45.74 11.6K
15:02 45.74 45.74 45.74 45.74 3.8K
15:08 45.72 45.73 45.72 45.73 1.3K
15:10 45.74 45.74 45.74 45.74 1.2K
15:11 45.74 45.74 45.74 45.74 0.7K
15:12 45.74 45.75 45.74 45.75 2.7K
15:14 45.75 45.75 45.75 45.75 1.6K
15:15 45.75 45.75 45.75 45.75 0.1K
15:16 45.74 45.75 45.74 45.75 0.9K
15:17 45.74 45.74 45.74 45.74 1.3K
15:18 45.73 45.74 45.73 45.74 0.7K
15:21 45.74 45.74 45.74 45.74 2.0K
15:25 45.72 45.72 45.72 45.72 1.5K
15:28 45.73 45.73 45.72 45.72 1.0K
15:29 45.71 45.71 45.71 45.71 0.5K
15:30 45.71 45.71 45.71 45.71 0.8K
15:32 45.72 45.72 45.72 45.72 1.2K
15:35 45.71 45.71 45.71 45.71 0.2K
15:37 45.70 45.70 45.70 45.70 0.4K
15:39 45.76 45.76 45.76 45.76 0.6K
15:40 45.73 45.73 45.73 45.73 0.2K
15:41 45.73 45.74 45.72 45.72 1.1K
15:44 45.72 45.72 45.71 45.71 1.2K
15:47 45.74 45.74 45.74 45.74 0.4K
15:48 45.73 45.73 45.73 45.73 0.1K
15:49 45.71 45.71 45.71 45.71 0.4K
15:51 45.72 45.72 45.72 45.71 0.2K
15:55 45.69 45.69 45.69 45.69 0.2K
15:57 45.69 45.74 45.69 45.74 9.9K
15:58 45.73 45.78 45.72 45.78 20.0K
15:59 45.78 45.78 45.70 45.71 72.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.87 45.18 44.87 45.15 0.4M
2025-09-25 44.83 44.88 44.60 44.79 0.2M
2025-09-24 45.33 45.43 45.08 45.10 0.4M
2025-09-23 45.88 45.93 45.54 45.61 0.2M
2025-09-22 45.45 45.82 45.33 45.71 0.4M
2025-09-19 45.35 45.42 45.24 45.33 0.2M
2025-09-18 45.44 45.56 45.23 45.52 0.4M
2025-09-17 45.54 45.87 45.20 45.44 0.2M
2025-09-16 45.75 45.75 45.54 45.68 0.4M
2025-09-15 45.51 45.72 45.47 45.68 0.3M
2025-09-12 45.36 45.42 45.20 45.35 0.1M
2025-09-11 45.14 45.53 45.14 45.43 0.2M
2025-09-10 44.99 45.09 44.87 45.00 0.2M
2025-09-09 44.93 44.98 44.80 44.89 0.2M
2025-09-08 44.94 45.05 44.81 45.05 0.3M
2025-09-05 44.65 44.83 44.38 44.52 0.2M
2025-09-04 44.03 44.17 43.92 44.17 0.2M
2025-09-03 43.79 44.00 43.79 43.93 0.3M
2025-09-02 43.57 43.80 43.45 43.78 0.4M
2025-08-29 44.27 44.36 44.17 44.25 0.3M
2025-08-28 44.38 44.45 44.24 44.40 0.2M
2025-08-27 43.99 44.27 43.91 44.24 0.2M
2025-08-26 44.19 44.32 44.13 44.22 0.6M
2025-08-25 44.50 44.60 44.21 44.21 0.4M
2025-08-22 43.92 44.67 43.86 44.55 0.2M
2025-08-21 43.66 43.76 43.57 43.70 0.1M
2025-08-20 43.72 43.74 43.57 43.67 0.2M
2025-08-19 43.98 44.07 43.67 43.76 0.4M
2025-08-18 43.89 43.99 43.75 43.99 0.4M
2025-08-15 43.93 43.96 43.82 43.92 0.1M
2025-08-14 43.72 43.83 43.64 43.83 0.2M
2025-08-13 44.01 44.05 43.91 44.04 0.2M
2025-08-12 43.58 43.91 43.49 43.90 0.1M
2025-08-11 43.49 43.64 43.48 43.54 0.3M
2025-08-08 43.71 43.84 43.71 43.74 0.2M
2025-08-07 43.78 43.88 43.45 43.67 0.2M
2025-08-06 43.33 43.46 43.27 43.42 0.3M
2025-08-05 43.03 43.20 42.95 43.14 1.1M
2025-08-04 42.83 42.96 42.79 42.95 0.3M
2025-08-01 42.42 42.47 42.16 42.39 1.5M
2025-07-31 42.57 42.70 42.35 42.43 0.8M
2025-07-30 42.81 42.96 42.42 42.57 0.2M
2025-07-29 43.00 43.09 42.91 43.02 0.2M
2025-07-28 43.23 43.25 42.88 42.96 0.5M
2025-07-25 43.40 43.65 43.34 43.65 0.2M
2025-07-24 43.70 43.85 43.61 43.62 0.7M
2025-07-23 43.61 43.99 43.52 43.98 0.3M
2025-07-22 43.12 43.41 43.04 43.35 0.6M
2025-07-21 43.10 43.35 43.02 43.12 0.5M
2025-07-18 43.07 43.08 42.76 42.79 0.2M
2025-07-17 42.61 42.92 42.58 42.80 0.2M
2025-07-16 42.57 42.78 42.39 42.72 0.3M
2025-07-15 42.99 42.99 42.51 42.58 0.2M
2025-07-14 42.74 43.00 42.70 42.97 0.4M
2025-07-11 42.76 42.82 42.67 42.77 0.7M
2025-07-10 42.84 43.07 42.76 43.02 0.2M
2025-07-09 42.81 42.95 42.70 42.93 0.4M
2025-07-08 42.53 42.68 42.40 42.59 0.2M
2025-07-07 42.52 42.60 42.16 42.28 0.5M
2025-07-03 42.66 42.87 42.64 42.80 0.2M
2025-07-02 42.35 42.70 42.27 42.68 0.2M
2025-07-01 42.51 42.63 42.40 42.45 0.8M
2025-06-30 42.36 42.62 42.24 42.59 0.5M
2025-06-27 42.22 42.43 42.02 42.26 0.3M
2025-06-26 41.93 42.18 41.87 42.14 0.2M
2025-06-25 41.42 41.56 41.37 41.51 0.2M
2025-06-24 41.53 41.79 41.39 41.66 0.7M
2025-06-23 40.68 41.28 40.68 41.24 0.5M
2025-06-20 41.43 41.43 40.90 40.90 0.4M
2025-06-18 41.17 41.38 41.09 41.12 0.2M
2025-06-17 41.37 41.45 41.06 41.10 0.6M
2025-06-16 41.56 41.74 41.47 41.49 0.6M
2025-06-13 41.07 41.39 41.07 41.12 0.2M
2025-06-12 41.49 41.68 41.49 41.62 0.2M
2025-06-11 41.30 41.45 41.22 41.32 0.4M
2025-06-10 41.15 41.30 41.02 41.16 0.2M
2025-06-09 41.02 41.19 40.94 41.02 0.3M
2025-06-06 40.93 40.99 40.81 40.94 0.2M
2025-06-05 41.02 41.16 40.87 40.90 0.5M
2025-06-04 40.72 40.99 40.72 40.90 0.8M
2025-06-03 40.51 40.60 40.42 40.58 0.2M
2025-06-02 40.47 40.86 40.43 40.82 0.9M
2025-05-30 40.22 40.30 39.98 40.21 0.2M
2025-05-29 40.38 40.38 40.04 40.25 0.7M
2025-05-28 40.16 40.21 40.03 40.09 0.2M
2025-05-27 40.28 40.37 40.21 40.28 0.3M
2025-05-23 39.31 39.86 39.27 39.80 0.2M
2025-05-22 39.42 39.58 39.07 39.39 0.2M
2025-05-21 39.78 39.94 39.49 39.53 0.3M
2025-05-20 39.56 39.72 39.47 39.68 0.2M
2025-05-19 39.20 39.54 39.20 39.54 0.4M
2025-05-16 39.21 39.30 38.99 39.30 0.3M
2025-05-15 38.96 39.19 38.84 39.17 0.2M
2025-05-14 39.08 39.10 38.71 38.79 0.3M
2025-05-13 38.79 39.03 38.74 38.95 0.3M
2025-05-12 38.91 38.91 38.57 38.73 0.5M
2025-05-09 38.70 38.79 38.58 38.70 0.2M
2025-05-08 38.53 38.71 38.42 38.45 0.2M
2025-05-07 38.43 38.54 38.22 38.36 0.2M
2025-05-06 38.28 38.58 38.26 38.53 0.3M
2025-05-05 38.35 38.55 38.24 38.31 0.3M
2025-05-02 38.28 38.46 38.13 38.28 0.3M
2025-05-01 37.73 37.85 37.54 37.60 0.7M
2025-04-30 37.57 37.97 37.39 37.83 0.2M
2025-04-29 37.72 37.90 37.64 37.80 0.2M
2025-04-28 37.50 37.87 37.39 37.75 0.4M
2025-04-25 37.16 37.55 37.08 37.44 1.3M
2025-04-24 37.09 37.54 37.00 37.46 0.7M
2025-04-23 37.29 37.36 36.84 36.95 0.5M
2025-04-22 36.93 37.22 36.75 36.88 2.0M
2025-04-21 36.77 36.86 36.18 36.48 0.5M
2025-04-17 36.47 36.73 36.35 36.48 0.9M
2025-04-16 36.13 36.56 35.94 36.15 0.4M
2025-04-15 36.09 36.37 36.02 36.10 0.3M
2025-04-14 35.74 36.10 35.66 35.93 0.7M
2025-04-11 34.81 35.51 34.61 35.41 0.8M
2025-04-10 34.31 34.54 33.64 34.35 0.4M
2025-04-09 32.62 34.94 32.41 34.76 1.3M
2025-04-08 33.80 33.92 32.21 32.53 1.2M
2025-04-07 32.15 33.58 30.84 32.41 1.8M
2025-04-04 34.10 34.15 33.04 33.15 0.8M
2025-04-03 35.81 36.03 35.39 35.42 0.3M
2025-04-02 35.64 36.20 35.64 36.08 0.6M
2025-04-01 35.92 36.10 35.74 35.96 0.7M
2025-03-31 35.72 35.97 35.51 35.88 0.5M
2025-03-28 36.42 36.57 36.15 36.16 0.3M
2025-03-27 36.49 36.67 36.40 36.59 0.3M
2025-03-26 36.86 36.98 36.51 36.60 0.4M
2025-03-25 36.99 37.06 36.90 37.00 0.3M
2025-03-24 36.75 36.88 36.66 36.79 0.5M
2025-03-21 36.66 36.78 36.52 36.73 0.4M
2025-03-20 36.67 36.97 36.67 36.91 0.3M
2025-03-19 36.96 37.33 36.91 37.22 0.4M
2025-03-18 37.04 37.08 36.86 37.08 0.6M
2025-03-17 36.75 37.14 36.73 37.11 0.8M
2025-03-14 36.37 36.65 36.24 36.64 0.9M
2025-03-13 35.98 36.05 35.75 35.88 0.5M
2025-03-12 36.09 36.19 35.89 36.09 1.4M
2025-03-11 35.87 35.99 35.52 35.81 2.1M
2025-03-10 36.09 36.20 35.55 35.80 0.4M
2025-03-07 36.30 36.71 36.21 36.69 0.3M
2025-03-06 36.41 36.64 36.18 36.24 0.4M
2025-03-05 36.06 36.58 36.06 36.46 0.4M
2025-03-04 35.41 35.92 35.02 35.62 0.6M
2025-03-03 36.18 36.25 35.56 35.77 0.4M
2025-02-28 35.59 35.70 35.33 35.62 0.5M
2025-02-27 36.17 36.19 35.71 35.76 0.3M
2025-02-26 36.26 36.51 36.13 36.22 0.4M
2025-02-25 36.38 36.49 36.05 36.29 0.4M
2025-02-24 36.29 36.35 36.08 36.15 0.4M
2025-02-21 36.60 36.60 36.08 36.18 0.4M
2025-02-20 36.50 36.63 36.36 36.55 0.3M
2025-02-19 36.40 36.43 36.22 36.41 0.2M
2025-02-18 36.59 36.75 36.55 36.63 0.8M
2025-02-14 36.60 36.65 36.42 36.46 0.2M
2025-02-13 36.11 36.40 36.05 36.40 0.5M
2025-02-12 35.66 36.08 35.57 36.00 0.4M
2025-02-11 35.87 36.06 35.82 36.01 0.3M
2025-02-10 35.88 35.99 35.88 35.98 0.4M
2025-02-07 35.96 36.04 35.61 35.68 0.3M
2025-02-06 35.90 35.94 35.81 35.90 0.4M
2025-02-05 35.55 35.82 35.55 35.78 0.3M
2025-02-04 35.06 35.38 35.05 35.37 0.4M
2025-02-03 34.56 35.00 34.34 34.84 0.5M
2025-01-31 35.53 35.73 35.21 35.27 0.4M
2025-01-30 35.61 35.77 35.41 35.55 0.3M
2025-01-29 35.12 35.25 35.01 35.14 0.3M
2025-01-28 35.19 35.19 34.99 35.14 0.3M
2025-01-27 35.16 35.22 35.02 35.20 0.3M
2025-01-24 35.34 35.49 35.27 35.31 0.2M
2025-01-23 34.99 35.22 34.93 35.15 0.8M
2025-01-22 35.19 35.19 34.99 34.99 0.4M
2025-01-21 34.91 35.22 34.84 35.15 0.6M
2025-01-17 34.44 34.60 34.37 34.44 0.3M
2025-01-16 34.20 34.45 34.12 34.27 0.8M
2025-01-15 34.31 34.36 34.09 34.19 0.4M
2025-01-14 33.66 33.80 33.57 33.72 0.5M
2025-01-13 33.40 33.62 33.37 33.57 0.7M
2025-01-10 33.99 34.00 33.62 33.73 0.7M
2025-01-08 34.15 34.21 33.99 34.20 0.4M
2025-01-07 34.83 34.87 34.40 34.44 1.7M
2025-01-06 34.82 34.97 34.71 34.72 0.5M
2025-01-03 34.47 34.60 34.38 34.55 0.5M
2025-01-02 34.42 34.51 34.19 34.29 0.3M