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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.99 41.12 40.92 40.93 0.2M
2021-12-30 40.99 41.05 40.88 40.88 0.3M
2021-12-29 40.93 40.99 40.85 40.96 0.3M
2021-12-28 40.84 40.98 40.78 40.85 0.5M
2021-12-27 40.52 40.77 40.44 40.77 0.5M
2021-12-23 40.19 40.42 40.15 40.39 0.4M
2021-12-22 39.75 40.14 39.69 40.14 0.5M
2021-12-21 39.32 39.58 39.24 39.58 0.3M
2021-12-20 38.97 39.07 38.79 39.06 0.5M
2021-12-17 39.42 39.64 39.29 39.32 0.3M
2021-12-16 39.86 39.91 39.50 39.64 0.4M
2021-12-15 39.32 39.66 39.01 39.63 0.4M
2021-12-14 39.43 39.49 39.13 39.31 1.0M
2021-12-13 39.84 39.84 39.48 39.56 0.6M
2021-12-10 40.24 40.24 39.98 40.11 0.5M
2021-12-09 40.33 40.33 40.09 40.16 0.4M
2021-12-08 40.47 40.54 40.37 40.51 0.4M
2021-12-07 41.21 41.56 41.20 41.53 0.5M
2021-12-06 40.39 40.59 40.13 40.57 0.3M
2021-12-03 40.71 40.71 40.03 40.24 0.4M
2021-12-02 40.23 40.59 40.13 40.45 0.3M
2021-12-01 40.91 41.05 40.02 40.07 0.4M
2021-11-30 40.72 40.80 40.01 40.40 0.5M
2021-11-29 40.93 40.93 40.54 40.78 0.4M
2021-11-26 40.81 40.85 40.40 40.54 0.4M
2021-11-24 41.28 41.64 41.28 41.64 0.2M
2021-11-23 41.86 41.99 41.61 41.86 0.3M
2021-11-22 42.29 42.34 41.99 42.04 0.2M
2021-11-19 42.48 42.51 42.31 42.35 0.2M
2021-11-18 42.72 42.73 42.50 42.72 0.2M
2021-11-17 42.86 42.86 42.67 42.75 0.2M
2021-11-16 43.06 43.06 42.90 42.96 0.2M
2021-11-15 43.37 43.37 43.08 43.12 0.2M
2021-11-12 43.15 43.24 43.07 43.24 0.3M
2021-11-11 43.00 43.03 42.91 42.97 0.1M
2021-11-10 43.29 43.31 42.74 42.81 0.3M
2021-11-09 43.66 43.68 43.37 43.55 0.3M
2021-11-08 43.62 43.66 43.55 43.63 0.1M
2021-11-05 43.50 43.59 43.32 43.59 0.2M
2021-11-04 43.42 43.45 43.24 43.42 0.2M
2021-11-03 43.05 43.47 42.96 43.39 0.3M
2021-11-02 43.21 43.21 43.04 43.12 0.2M
2021-11-01 43.22 43.34 43.13 43.34 0.2M
2021-10-29 43.04 43.04 42.84 42.95 0.3M
2021-10-27 43.25 43.25 42.94 42.99 0.2M
2021-10-26 43.50 43.50 43.22 43.26 0.2M
2021-10-25 43.22 43.33 43.14 43.26 0.2M
2021-10-22 43.24 43.37 43.07 43.19 0.1M
2021-10-21 43.11 43.21 43.02 43.07 0.2M
2021-10-20 43.20 43.34 43.09 43.32 0.2M
2021-10-19 43.13 43.27 43.13 43.24 0.1M
2021-10-18 42.78 42.91 42.74 42.87 0.2M
2021-10-15 42.87 42.97 42.79 42.92 0.2M
2021-10-14 42.48 42.62 42.43 42.61 0.2M
2021-10-13 41.71 42.05 41.67 42.04 0.2M
2021-10-12 41.40 41.51 41.28 41.42 0.2M
2021-10-11 41.40 41.63 41.26 41.26 0.3M
2021-10-08 41.58 41.59 41.38 41.45 0.1M
2021-10-07 41.15 41.58 41.15 41.46 0.3M
2021-10-06 40.76 41.09 40.56 41.07 0.3M
2021-10-05 41.28 41.53 41.17 41.43 0.3M
2021-10-04 41.62 41.68 41.12 41.24 0.3M
2021-10-01 41.59 41.85 41.35 41.77 0.3M
2021-09-30 41.68 41.81 41.42 41.52 0.6M
2021-09-29 41.82 41.82 41.44 41.47 0.3M
2021-09-28 42.15 42.15 41.69 41.79 0.2M
2021-09-27 42.81 42.89 42.71 42.84 0.1M
2021-09-24 42.72 42.92 42.72 42.88 0.2M
2021-09-23 43.17 43.35 43.06 43.24 0.1M
2021-09-22 42.57 43.03 42.55 42.74 0.1M
2021-09-21 42.58 42.63 42.35 42.40 0.3M
2021-09-20 42.28 42.31 41.89 42.24 0.2M
2021-09-17 43.32 43.49 43.06 43.11 0.2M
2021-09-16 43.49 43.57 43.30 43.54 0.2M
2021-09-15 43.41 43.70 43.41 43.70 0.2M
2021-09-14 43.82 43.85 43.48 43.51 0.1M
2021-09-13 43.76 43.76 43.52 43.66 0.2M
2021-09-10 43.79 43.79 43.36 43.41 0.2M
2021-09-09 43.43 43.60 43.38 43.45 0.1M
2021-09-08 43.62 43.62 43.31 43.35 0.2M
2021-09-07 44.03 44.03 43.82 43.83 0.2M
2021-09-03 43.89 44.17 43.89 44.08 0.3M
2021-09-02 43.77 43.88 43.72 43.85 0.2M
2021-09-01 43.55 43.66 43.50 43.52 0.1M
2021-08-31 43.33 43.37 43.22 43.28 0.3M
2021-08-30 43.18 43.26 43.14 43.19 0.2M
2021-08-27 42.55 43.15 42.55 43.09 0.1M
2021-08-26 42.64 42.70 42.46 42.56 0.2M
2021-08-25 42.61 42.76 42.55 42.68 0.1M
2021-08-24 42.44 42.63 42.41 42.61 0.2M
2021-08-23 42.02 42.31 42.02 42.29 0.1M
2021-08-20 41.31 41.69 41.29 41.65 0.2M
2021-08-19 41.61 41.68 41.43 41.55 0.2M
2021-08-18 42.22 42.36 42.09 42.09 0.2M
2021-08-17 42.13 42.21 41.85 42.09 0.2M
2021-08-16 42.62 42.69 42.49 42.69 0.1M
2021-08-13 42.91 42.95 42.80 42.93 0.2M
2021-08-12 42.84 42.84 42.67 42.80 0.1M
2021-08-11 42.82 42.91 42.74 42.89 0.1M
2021-08-10 42.46 42.62 42.46 42.60 0.1M
2021-08-09 42.54 42.54 42.42 42.43 0.1M
2021-08-06 42.64 42.67 42.52 42.59 0.1M
2021-08-05 42.74 42.89 42.74 42.82 0.1M
2021-08-04 42.75 42.84 42.54 42.57 0.1M
2021-08-03 42.67 42.75 42.46 42.72 0.8M
2021-08-02 42.70 42.76 42.50 42.55 1.0M
2021-07-30 42.44 42.56 42.27 42.41 0.1M
2021-07-29 42.59 42.68 42.57 42.58 0.2M
2021-07-28 42.04 42.26 41.86 42.19 0.2M
2021-07-27 42.00 42.00 41.78 41.95 0.1M
2021-07-26 41.88 42.13 41.88 42.12 0.1M
2021-07-23 41.88 41.94 41.78 41.90 0.2M
2021-07-22 41.81 41.81 41.56 41.71 0.2M
2021-07-21 41.13 41.55 41.10 41.55 0.2M
2021-07-20 40.34 40.86 40.27 40.79 0.2M
2021-07-19 40.61 40.61 40.20 40.41 0.3M
2021-07-16 41.71 41.71 41.23 41.30 0.2M
2021-07-15 41.70 41.80 41.52 41.68 0.2M
2021-07-14 42.08 42.18 41.95 42.03 0.1M
2021-07-13 42.05 42.11 41.88 41.91 0.1M
2021-07-12 42.03 42.16 41.98 42.12 0.1M
2021-07-09 41.81 42.09 41.81 42.09 0.3M
2021-07-08 41.26 41.42 41.13 41.35 0.2M
2021-07-07 42.02 42.08 41.76 41.93 0.2M
2021-07-06 42.13 42.13 41.69 41.87 0.3M
2021-07-02 41.94 42.15 41.79 42.09 0.2M
2021-07-01 41.60 41.77 41.56 41.75 0.3M
2021-06-30 41.50 41.62 41.42 41.60 0.5M
2021-06-29 41.78 41.78 41.68 41.75 0.3M
2021-06-28 41.92 41.92 41.66 41.73 0.2M
2021-06-25 41.95 42.03 41.88 42.00 0.2M
2021-06-24 41.84 41.85 41.70 41.78 0.2M
2021-06-23 41.72 41.78 41.54 41.59 0.3M
2021-06-22 41.70 42.03 41.60 41.96 0.5M
2021-06-21 41.50 41.87 41.40 41.87 0.3M
2021-06-18 41.43 41.48 41.27 41.31 0.2M
2021-06-17 42.09 42.10 41.70 41.95 0.3M
2021-06-16 42.78 42.82 42.26 42.36 0.2M
2021-06-15 42.90 42.90 42.69 42.81 0.2M
2021-06-14 43.03 43.09 42.92 43.01 0.1M
2021-06-11 42.93 43.02 42.86 43.02 0.1M
2021-06-10 42.87 43.01 42.83 42.99 0.2M
2021-06-09 43.00 43.00 42.80 42.84 0.2M
2021-06-08 43.07 43.07 42.93 43.04 0.2M
2021-06-07 42.98 43.03 42.92 43.02 0.1M
2021-06-04 42.88 42.97 42.78 42.97 0.2M
2021-06-03 42.59 42.59 42.42 42.51 0.3M
2021-06-02 42.74 42.85 42.64 42.84 0.2M
2021-06-01 42.81 42.85 42.67 42.68 0.3M
2021-05-28 42.36 42.46 42.29 42.37 0.2M
2021-05-27 42.21 42.34 42.16 42.34 0.2M
2021-05-26 41.96 42.16 41.96 42.05 0.3M
2021-05-25 42.15 42.15 41.94 42.02 0.2M
2021-05-24 41.93 42.14 41.89 42.10 0.2M
2021-05-21 42.00 42.00 41.69 41.83 0.2M
2021-05-20 41.68 41.96 41.63 41.89 0.2M
2021-05-19 41.24 41.57 41.10 41.42 0.3M
2021-05-18 41.81 41.90 41.74 41.75 0.2M
2021-05-17 41.34 41.51 41.25 41.50 0.2M
2021-05-14 41.19 41.54 41.12 41.54 0.2M
2021-05-13 40.73 40.93 40.59 40.90 0.3M
2021-05-12 41.27 41.36 40.65 40.68 0.3M
2021-05-11 41.39 41.72 41.31 41.66 0.2M
2021-05-10 42.48 42.48 42.04 42.08 0.2M
2021-05-07 41.82 42.30 41.80 42.28 0.3M
2021-05-06 41.32 41.63 41.23 41.62 0.2M
2021-05-05 41.31 41.43 41.18 41.38 0.2M
2021-05-04 41.20 41.23 40.80 40.97 0.3M
2021-05-03 41.45 41.61 41.31 41.58 1.1M
2021-04-30 41.47 41.51 41.04 41.13 0.3M
2021-04-29 41.80 41.84 41.43 41.70 0.3M
2021-04-28 41.54 41.81 41.51 41.73 0.3M
2021-04-27 41.67 41.73 41.59 41.70 0.5M
2021-04-26 41.66 41.89 41.66 41.89 0.4M
2021-04-23 41.35 41.66 41.35 41.58 0.2M
2021-04-22 41.37 41.37 41.04 41.12 0.3M
2021-04-21 40.78 41.26 40.59 41.24 0.3M
2021-04-20 41.16 41.25 40.85 40.97 0.4M
2021-04-19 41.76 41.77 41.48 41.57 0.3M
2021-04-16 41.61 41.67 41.50 41.67 0.3M
2021-04-15 41.29 41.40 41.26 41.36 0.3M
2021-04-14 41.09 41.23 41.04 41.09 0.2M
2021-04-13 40.81 41.02 40.81 41.02 0.2M
2021-04-12 40.74 40.74 40.54 40.63 0.2M
2021-04-09 40.76 40.89 40.69 40.89 0.2M
2021-04-08 40.67 40.80 40.57 40.76 0.3M
2021-04-07 40.51 40.65 40.46 40.56 0.4M
2021-04-06 40.43 40.57 40.41 40.45 0.6M
2021-04-05 40.32 40.69 40.32 40.69 0.4M
2021-04-01 39.76 40.17 39.74 40.16 0.4M
2021-03-31 39.37 39.61 39.37 39.42 1.2M
2021-03-30 39.36 39.42 39.18 39.36 0.4M
2021-03-29 39.59 39.63 39.32 39.56 0.3M
2021-03-26 39.54 39.85 39.45 39.85 0.3M
2021-03-25 39.00 39.28 38.80 39.25 0.5M
2021-03-24 39.26 39.42 39.07 39.10 0.4M
2021-03-23 39.67 39.75 39.28 39.31 0.5M
2021-03-22 40.15 40.24 40.05 40.11 0.5M
2021-03-19 39.91 40.18 39.74 40.14 0.3M
2021-03-18 40.13 40.32 39.80 39.81 0.2M
2021-03-17 40.07 40.47 39.93 40.42 0.3M
2021-03-16 40.26 40.31 40.13 40.22 0.3M
2021-03-15 39.85 40.05 39.70 40.05 0.3M
2021-03-12 39.47 39.86 39.42 39.84 0.3M
2021-03-11 39.47 39.74 39.45 39.71 0.3M
2021-03-10 39.16 39.26 38.98 39.21 0.3M
2021-03-09 38.99 39.19 38.93 39.06 0.3M
2021-03-08 38.44 38.71 38.36 38.44 0.4M
2021-03-05 38.78 38.78 38.01 38.70 0.4M
2021-03-04 39.02 39.13 38.19 38.46 0.4M
2021-03-03 39.15 39.26 38.93 38.95 0.3M
2021-03-02 39.20 39.29 38.98 39.17 0.3M
2021-03-01 39.02 39.29 39.02 39.28 0.4M
2021-02-26 38.88 38.96 38.43 38.47 0.3M
2021-02-25 39.66 39.77 38.82 38.91 0.6M
2021-02-24 39.16 39.66 39.09 39.62 0.3M
2021-02-23 39.31 39.42 38.75 39.33 0.3M
2021-02-22 39.34 39.61 39.16 39.41 0.3M
2021-02-19 39.35 39.50 39.29 39.38 0.3M
2021-02-18 39.15 39.19 38.86 39.11 0.2M
2021-02-17 39.48 39.54 39.25 39.48 0.3M
2021-02-16 39.94 40.04 39.74 39.81 0.2M
2021-02-12 39.38 39.71 39.37 39.71 0.2M
2021-02-11 39.63 39.65 39.39 39.57 0.3M
2021-02-10 39.61 39.66 39.25 39.37 0.4M
2021-02-09 39.34 39.54 39.28 39.52 0.2M
2021-02-08 39.18 39.31 39.18 39.27 0.3M
2021-02-05 38.83 38.99 38.73 38.96 0.2M
2021-02-04 38.45 38.57 38.34 38.57 0.2M
2021-02-03 38.47 38.57 38.35 38.56 0.3M
2021-02-02 38.23 38.37 38.09 38.33 0.3M
2021-02-01 37.90 38.02 37.66 38.00 1.0M
2021-01-29 37.77 37.84 37.22 37.40 0.5M
2021-01-28 37.81 38.19 37.81 37.98 0.4M
2021-01-27 37.88 38.00 37.49 37.64 0.3M
2021-01-26 38.60 38.62 38.40 38.51 0.3M
2021-01-25 38.28 38.44 38.02 38.41 0.3M
2021-01-22 38.41 38.61 38.37 38.49 0.2M
2021-01-21 38.89 38.89 38.57 38.81 0.3M
2021-01-20 38.60 38.81 38.52 38.81 0.4M
2021-01-19 38.34 38.34 38.14 38.29 0.7M
2021-01-15 38.17 38.17 37.78 37.94 0.4M
2021-01-14 38.46 38.78 38.45 38.64 0.3M
2021-01-13 38.35 38.43 38.26 38.35 0.2M
2021-01-12 38.17 38.47 38.12 38.40 0.3M
2021-01-11 38.07 38.28 37.99 38.16 0.3M
2021-01-08 38.86 38.93 38.45 38.80 0.4M
2021-01-07 38.57 38.78 38.53 38.69 0.5M
2021-01-06 38.32 38.85 38.32 38.69 1.0M
2021-01-05 37.97 38.44 37.97 38.34 0.3M
2021-01-04 38.22 38.22 37.58 37.79 0.6M