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
2022-12-30 31.54 31.65 31.41 31.47 0.4M
2022-12-29 31.38 31.75 31.38 31.68 0.5M
2022-12-28 31.49 31.55 31.03 31.04 0.8M
2022-12-27 31.43 31.55 31.33 31.42 0.7M
2022-12-23 31.17 31.37 31.06 31.32 0.5M
2022-12-22 31.32 31.32 30.87 31.17 0.5M
2022-12-21 31.27 31.50 31.20 31.49 0.5M
2022-12-20 30.93 31.20 30.93 31.07 0.6M
2022-12-19 31.27 31.32 30.93 30.99 0.5M
2022-12-16 31.10 31.28 30.97 31.15 0.4M
2022-12-15 31.84 31.84 31.25 31.36 0.6M
2022-12-14 32.20 32.47 31.93 32.18 0.4M
2022-12-13 32.64 32.73 32.10 32.15 0.7M
2022-12-12 31.69 31.74 31.51 31.74 0.4M
2022-12-09 31.62 31.89 31.62 31.63 0.6M
2022-12-08 31.56 31.68 31.44 31.58 0.5M
2022-12-07 31.47 31.58 31.33 31.44 0.4M
2022-12-06 32.35 32.36 31.85 31.96 0.3M
2022-12-05 32.89 32.90 32.28 32.36 0.5M
2022-12-02 32.70 33.10 32.68 32.98 0.5M
2022-12-01 32.98 33.17 32.74 32.96 0.4M
2022-11-30 32.25 32.66 31.86 32.59 0.5M
2022-11-29 31.96 32.14 31.87 31.99 0.4M
2022-11-28 32.29 32.31 31.82 31.84 1.2M
2022-11-25 32.45 32.62 32.41 32.57 0.1M
2022-11-23 31.96 32.39 31.96 32.36 0.4M
2022-11-22 31.73 31.96 31.63 31.96 0.5M
2022-11-21 31.49 31.51 31.30 31.48 0.4M
2022-11-18 31.80 31.80 31.60 31.71 0.4M
2022-11-17 31.43 31.68 31.37 31.68 0.6M
2022-11-16 31.96 31.96 31.72 31.79 0.5M
2022-11-15 32.36 32.40 31.86 32.06 0.8M
2022-11-14 32.10 32.19 31.88 31.90 0.9M
2022-11-11 31.95 32.51 31.95 32.37 0.6M
2022-11-10 31.21 31.75 31.08 31.75 0.7M
2022-11-09 30.32 30.47 29.95 29.96 0.4M
2022-11-08 30.24 30.68 30.20 30.50 0.6M
2022-11-07 30.08 30.19 29.91 30.10 0.4M
2022-11-04 29.64 29.88 29.40 29.88 0.5M
2022-11-03 28.63 28.99 28.60 28.79 0.7M
2022-11-02 29.63 30.00 29.05 29.07 0.4M
2022-11-01 29.98 30.01 29.48 29.57 0.6M
2022-10-31 29.31 29.38 29.22 29.31 0.8M
2022-10-28 29.32 29.61 29.18 29.61 0.7M
2022-10-27 29.68 29.85 29.44 29.50 1.2M
2022-10-26 29.39 29.85 29.31 29.62 1.0M
2022-10-25 28.64 29.25 28.64 29.21 0.7M
2022-10-24 28.40 28.55 28.17 28.46 0.7M
2022-10-21 27.78 28.55 27.67 28.55 0.7M
2022-10-20 28.03 28.43 27.87 28.00 0.5M
2022-10-19 28.17 28.23 27.80 27.97 0.9M
2022-10-18 28.74 28.74 28.24 28.44 0.6M
2022-10-17 28.10 28.37 28.10 28.22 0.7M
2022-10-14 28.01 28.09 27.36 27.40 0.8M
2022-10-13 26.79 28.02 26.67 27.89 1.5M
2022-10-12 27.33 27.41 27.20 27.31 1.0M
2022-10-11 27.66 27.89 27.32 27.42 4.4M
2022-10-10 28.08 28.08 27.66 27.80 0.7M
2022-10-07 28.39 28.45 27.97 28.08 1.0M
2022-10-06 28.85 29.04 28.63 28.68 0.5M
2022-10-05 28.87 29.17 28.64 29.03 0.6M
2022-10-04 29.07 29.54 29.07 29.51 0.9M
2022-10-03 28.03 28.52 27.90 28.40 0.7M
2022-09-30 27.65 28.11 27.64 27.75 0.9M
2022-09-29 27.60 27.69 27.21 27.68 1.0M
2022-09-28 27.42 28.20 27.29 28.14 1.2M
2022-09-27 27.74 27.90 27.28 27.46 1.7M
2022-09-26 27.96 28.15 27.53 27.68 1.8M
2022-09-23 28.67 28.67 28.10 28.32 2.2M
2022-09-22 29.64 29.66 29.27 29.36 0.9M
2022-09-21 30.06 30.26 29.62 29.70 0.5M
2022-09-20 30.14 30.14 29.81 30.01 0.5M
2022-09-19 30.17 30.66 30.10 30.66 0.5M
2022-09-16 30.49 30.63 30.32 30.57 0.5M
2022-09-15 30.90 31.14 30.70 30.80 0.3M
2022-09-14 31.16 31.26 30.97 31.19 0.4M
2022-09-13 31.44 31.64 30.94 31.02 0.4M
2022-09-12 32.08 32.27 32.04 32.15 0.3M
2022-09-09 31.46 31.75 31.46 31.75 0.4M
2022-09-08 30.50 30.90 30.47 30.90 0.4M
2022-09-07 30.31 30.81 30.25 30.81 0.8M
2022-09-06 30.84 30.84 30.45 30.48 0.6M
2022-09-02 31.16 31.30 30.58 30.72 0.5M
2022-09-01 31.00 31.00 30.57 30.90 0.7M
2022-08-31 31.60 31.78 31.44 31.44 0.9M
2022-08-30 32.02 32.03 31.46 31.58 0.6M
2022-08-29 31.72 31.96 31.72 31.81 0.4M
2022-08-26 32.86 32.86 31.87 31.90 0.3M
2022-08-25 32.57 32.85 32.54 32.85 0.3M
2022-08-24 32.28 32.56 32.22 32.44 0.6M
2022-08-23 32.13 32.54 32.13 32.33 0.2M
2022-08-22 32.38 32.38 32.02 32.12 0.4M
2022-08-19 33.07 33.07 32.71 32.81 0.4M
2022-08-18 33.55 33.55 33.33 33.43 0.3M
2022-08-17 33.55 33.68 33.32 33.51 0.5M
2022-08-16 33.76 34.01 33.76 33.98 0.6M
2022-08-15 33.88 33.97 33.77 33.89 0.3M
2022-08-12 34.09 34.28 33.99 34.27 0.4M
2022-08-11 34.23 34.31 33.94 34.01 0.3M
2022-08-10 33.80 34.03 33.66 33.97 0.3M
2022-08-09 33.29 33.29 32.97 32.99 0.3M
2022-08-08 33.41 33.51 33.23 33.30 0.3M
2022-08-05 32.86 33.14 32.82 33.11 0.3M
2022-08-04 33.24 33.40 33.18 33.38 0.3M
2022-08-03 33.08 33.20 32.86 33.15 0.4M
2022-08-02 33.13 33.18 32.83 32.85 0.5M
2022-08-01 33.38 33.55 33.24 33.35 0.9M
2022-07-29 33.08 33.49 32.97 33.49 0.3M
2022-07-28 32.68 32.96 32.43 32.92 0.3M
2022-07-27 32.09 32.61 32.01 32.53 0.5M
2022-07-26 32.07 32.11 31.82 31.82 0.3M
2022-07-25 32.39 32.40 32.19 32.36 0.4M
2022-07-22 32.42 32.60 32.03 32.14 0.6M
2022-07-21 31.82 32.22 31.79 32.22 0.6M
2022-07-20 31.81 31.94 31.64 31.81 1.6M
2022-07-19 31.49 31.79 31.49 31.78 0.4M
2022-07-18 31.00 31.27 30.87 30.94 1.2M
2022-07-15 30.38 30.55 30.15 30.53 0.8M
2022-07-14 29.91 30.17 29.66 30.15 1.4M
2022-07-13 30.19 30.73 30.14 30.60 0.6M
2022-07-12 30.60 30.79 30.49 30.57 0.7M
2022-07-11 30.92 30.92 30.67 30.70 0.7M
2022-07-08 31.16 31.44 31.05 31.31 0.4M
2022-07-07 30.79 31.20 30.79 31.20 0.7M
2022-07-06 30.52 30.60 30.24 30.52 0.6M
2022-07-05 30.32 30.56 30.08 30.56 0.8M
2022-07-01 30.84 31.32 30.70 31.32 0.7M
2022-06-30 30.85 31.30 30.73 31.23 0.8M
2022-06-29 31.77 31.77 31.37 31.39 0.8M
2022-06-28 32.13 32.28 31.72 31.72 0.8M
2022-06-27 31.89 32.11 31.81 31.91 0.4M
2022-06-24 31.34 31.93 31.34 31.89 0.5M
2022-06-23 31.09 31.09 30.68 31.00 0.8M
2022-06-22 31.26 31.51 31.09 31.28 0.6M
2022-06-21 31.71 31.88 31.63 31.64 0.7M
2022-06-17 31.44 31.56 31.06 31.30 1.9M
2022-06-16 31.43 31.55 31.14 31.31 1.5M
2022-06-15 31.95 32.45 31.61 32.28 0.5M
2022-06-14 32.07 32.09 31.45 31.70 0.8M
2022-06-13 32.54 32.62 31.99 32.08 1.4M
2022-06-10 33.72 33.72 33.38 33.48 0.7M
2022-06-09 34.91 34.91 34.31 34.33 0.4M
2022-06-08 35.28 35.41 35.06 35.14 0.3M
2022-06-07 35.09 35.56 35.09 35.54 0.3M
2022-06-06 35.79 35.79 35.37 35.47 0.4M
2022-06-03 35.50 35.57 35.29 35.39 0.4M
2022-06-02 35.34 35.93 35.27 35.93 0.5M
2022-06-01 35.63 35.65 34.96 35.10 0.8M
2022-05-31 35.49 35.63 35.32 35.43 0.5M
2022-05-27 35.24 35.44 35.22 35.43 0.5M
2022-05-26 34.68 35.07 34.66 35.02 0.6M
2022-05-25 34.21 34.70 34.21 34.56 0.5M
2022-05-24 34.58 34.64 34.29 34.55 0.6M
2022-05-23 34.68 34.95 34.56 34.88 1.0M
2022-05-20 34.51 34.58 33.86 34.28 0.5M
2022-05-19 33.65 34.35 33.65 34.14 0.6M
2022-05-18 34.13 34.15 33.50 33.58 0.7M
2022-05-17 34.27 34.41 34.06 34.41 0.5M
2022-05-16 33.46 33.84 33.36 33.68 0.7M
2022-05-13 32.95 33.62 32.95 33.56 0.9M
2022-05-12 32.43 32.82 32.20 32.48 2.0M
2022-05-11 33.04 33.46 32.70 32.72 1.4M
2022-05-10 33.21 33.29 32.59 32.82 0.7M
2022-05-09 33.42 33.42 32.76 32.86 1.4M
2022-05-06 34.22 34.32 33.86 34.10 1.2M
2022-05-05 35.31 35.31 34.24 34.46 0.8M
2022-05-04 35.02 35.79 34.69 35.74 0.6M
2022-05-03 35.03 35.26 35.01 35.12 0.5M
2022-05-02 35.02 35.13 34.54 34.88 0.9M
2022-04-29 35.73 35.95 35.16 35.17 0.9M
2022-04-28 35.28 35.67 35.02 35.61 1.3M
2022-04-27 35.06 35.26 34.86 35.08 1.9M
2022-04-26 35.69 35.74 35.01 35.01 2.1M
2022-04-25 35.73 36.06 35.48 36.02 0.4M
2022-04-22 36.87 36.87 36.23 36.25 0.3M
2022-04-21 37.94 37.94 37.00 37.04 0.2M
2022-04-20 37.51 37.64 37.41 37.51 0.2M
2022-04-19 36.96 37.28 36.94 37.28 0.3M
2022-04-18 37.12 37.29 37.01 37.12 0.2M
2022-04-14 37.48 37.48 37.23 37.28 0.3M
2022-04-13 36.94 37.41 36.94 37.41 0.2M
2022-04-12 37.12 37.23 36.77 36.85 0.3M
2022-04-11 37.23 37.26 36.95 36.99 0.2M
2022-04-08 37.32 37.52 37.23 37.40 0.4M
2022-04-07 37.42 37.55 37.11 37.42 0.3M
2022-04-06 37.57 37.57 37.19 37.40 0.3M
2022-04-05 38.49 38.59 37.89 37.99 0.4M
2022-04-04 38.39 38.52 38.34 38.49 0.2M
2022-04-01 38.18 38.25 37.97 38.20 0.6M
2022-03-31 38.25 38.37 37.93 37.97 0.3M
2022-03-30 38.52 38.65 38.35 38.46 0.2M
2022-03-29 38.52 38.65 38.36 38.62 0.4M
2022-03-28 37.75 37.87 37.58 37.84 0.3M
2022-03-25 37.99 38.04 37.81 38.03 0.3M
2022-03-24 37.80 37.95 37.70 37.92 0.2M
2022-03-23 37.94 38.10 37.82 37.82 0.2M
2022-03-22 38.22 38.36 38.15 38.32 0.3M
2022-03-21 38.04 38.18 37.79 37.99 0.3M
2022-03-18 37.50 38.19 37.44 38.09 0.4M
2022-03-17 37.22 37.84 37.22 37.75 0.3M
2022-03-16 36.75 37.37 36.53 37.36 0.5M
2022-03-15 36.04 36.22 35.87 36.19 0.6M
2022-03-14 36.43 36.53 35.95 36.02 0.5M
2022-03-11 36.73 36.73 36.01 36.05 0.4M
2022-03-10 36.18 36.44 36.05 36.23 0.4M
2022-03-09 36.11 36.58 35.95 36.42 0.4M
2022-03-08 35.22 35.78 34.93 35.20 1.0M
2022-03-07 35.73 35.74 34.74 34.89 0.7M
2022-03-04 35.97 36.00 35.68 35.97 0.6M
2022-03-03 37.31 37.33 36.64 36.80 0.3M
2022-03-02 37.22 37.50 37.02 37.41 0.8M
2022-03-01 37.50 37.59 36.71 36.94 0.4M
2022-02-28 37.36 37.90 37.35 37.62 0.5M
2022-02-25 37.19 37.79 37.07 37.79 0.4M
2022-02-24 35.96 36.93 35.61 36.91 1.3M
2022-02-23 37.82 37.85 37.11 37.18 0.3M
2022-02-22 37.56 37.76 37.19 37.47 0.4M
2022-02-18 38.26 38.33 37.85 37.88 0.6M
2022-02-17 38.70 38.70 38.27 38.30 0.2M
2022-02-16 38.75 39.08 38.71 39.01 0.4M
2022-02-15 38.58 38.81 38.46 38.78 0.4M
2022-02-14 38.21 38.26 37.86 38.09 0.4M
2022-02-11 38.90 39.07 38.33 38.45 0.5M
2022-02-10 38.84 39.53 38.83 38.94 0.3M
2022-02-09 39.26 39.47 39.24 39.46 0.5M
2022-02-08 38.45 38.69 38.31 38.66 0.2M
2022-02-07 38.47 38.76 38.47 38.54 0.3M
2022-02-04 38.40 38.70 38.28 38.50 0.4M
2022-02-03 38.76 38.83 38.47 38.51 0.4M
2022-02-02 39.23 39.33 39.00 39.13 0.4M
2022-02-01 38.61 38.87 38.39 38.83 0.4M
2022-01-31 37.73 38.47 37.73 38.41 0.4M
2022-01-28 37.20 37.58 37.02 37.56 1.0M
2022-01-27 37.73 37.87 37.26 37.37 0.6M
2022-01-26 38.37 38.43 37.58 37.73 0.4M
2022-01-25 37.69 38.15 37.33 37.93 0.6M
2022-01-24 37.86 38.17 37.04 38.11 1.8M
2022-01-21 39.28 39.28 38.70 38.73 0.5M
2022-01-20 39.87 40.14 39.44 39.48 0.3M
2022-01-19 39.97 39.98 39.68 39.76 0.3M
2022-01-18 39.86 39.94 39.60 39.72 0.4M
2022-01-14 40.45 40.56 40.13 40.41 0.2M
2022-01-13 41.11 41.11 40.55 40.62 0.3M
2022-01-12 40.76 40.98 40.71 40.98 0.9M
2022-01-11 39.96 40.42 39.84 40.40 0.3M
2022-01-10 39.86 39.86 39.46 39.86 0.4M
2022-01-07 40.21 40.45 40.07 40.35 0.3M
2022-01-06 40.35 40.49 40.11 40.29 0.3M
2022-01-05 41.24 41.24 40.53 40.54 0.4M
2022-01-04 41.33 41.33 41.05 41.18 0.2M
2022-01-03 41.21 41.24 41.00 41.24 0.3M