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
2023-12-29 34.95 35.02 34.84 34.89 0.4M
2023-12-28 35.03 35.13 34.91 34.92 0.4M
2023-12-27 34.87 35.08 34.86 35.05 0.3M
2023-12-26 34.59 34.86 34.55 34.83 0.3M
2023-12-22 34.64 34.74 34.53 34.64 0.3M
2023-12-21 34.27 34.50 34.24 34.47 0.3M
2023-12-20 34.34 34.40 33.92 33.95 0.3M
2023-12-19 34.10 34.32 34.10 34.26 0.3M
2023-12-18 33.95 34.02 33.78 33.87 0.7M
2023-12-15 33.99 34.01 33.74 33.75 0.4M
2023-12-14 33.96 34.22 33.92 34.12 0.5M
2023-12-13 32.76 33.44 32.60 33.42 0.8M
2023-12-12 32.71 32.74 32.54 32.74 0.8M
2023-12-11 32.84 32.86 32.75 32.86 0.8M
2023-12-08 32.78 32.99 32.72 32.88 0.4M
2023-12-07 32.74 32.94 32.66 32.84 0.3M
2023-12-06 32.90 32.95 32.65 32.65 0.5M
2023-12-05 33.48 33.58 33.37 33.39 0.3M
2023-12-04 33.56 33.72 33.47 33.55 0.4M
2023-12-01 33.37 33.92 33.37 33.90 0.4M
2023-11-30 33.52 33.52 33.31 33.45 0.3M
2023-11-29 33.59 33.69 33.50 33.59 0.2M
2023-11-28 33.32 33.56 33.29 33.46 0.3M
2023-11-27 33.26 33.35 33.22 33.30 0.3M
2023-11-24 33.19 33.33 33.16 33.31 0.1M
2023-11-22 33.06 33.10 32.92 33.09 0.4M
2023-11-21 33.25 33.25 33.00 33.02 0.4M
2023-11-20 33.11 33.31 33.08 33.27 0.3M
2023-11-17 32.99 33.09 32.90 33.07 0.3M
2023-11-16 32.70 32.80 32.56 32.65 0.6M
2023-11-15 33.00 33.10 32.87 32.89 0.5M
2023-11-14 32.50 32.98 32.50 32.94 0.5M
2023-11-13 31.63 31.82 31.56 31.76 0.5M
2023-11-10 31.70 31.84 31.46 31.82 0.3M
2023-11-09 31.99 32.11 31.67 31.70 2.1M
2023-11-08 31.76 31.87 31.59 31.68 0.3M
2023-11-07 31.83 31.87 31.67 31.80 0.5M
2023-11-06 32.28 32.34 31.99 32.04 0.3M
2023-11-03 32.08 32.33 32.06 32.29 0.7M
2023-11-02 31.39 31.64 31.39 31.61 0.4M
2023-11-01 30.54 30.78 30.46 30.77 0.8M
2023-10-31 30.53 30.62 30.44 30.60 0.4M
2023-10-30 30.40 30.47 30.25 30.41 0.5M
2023-10-27 30.29 30.33 29.96 30.01 0.3M
2023-10-26 30.17 30.20 29.89 30.00 0.5M
2023-10-25 30.40 30.46 30.15 30.17 0.6M
2023-10-24 30.66 30.75 30.50 30.64 0.5M
2023-10-23 30.30 30.71 30.13 30.49 0.5M
2023-10-20 30.72 30.80 30.54 30.56 0.4M
2023-10-19 31.02 31.15 30.75 30.80 0.8M
2023-10-18 31.39 31.39 31.01 31.05 1.2M
2023-10-17 31.31 31.78 31.31 31.62 0.4M
2023-10-16 31.42 31.63 31.37 31.61 0.5M
2023-10-13 31.63 31.63 31.31 31.39 0.4M
2023-10-12 32.15 32.15 31.61 31.73 0.3M
2023-10-11 32.19 32.24 31.93 32.11 0.4M
2023-10-10 31.94 32.17 31.88 32.06 0.4M
2023-10-09 31.42 31.70 31.36 31.68 2.2M
2023-10-06 31.21 31.76 31.04 31.68 0.3M
2023-10-05 31.14 31.35 31.10 31.32 0.4M
2023-10-04 31.07 31.08 30.72 30.99 1.7M
2023-10-03 31.28 31.32 30.97 31.08 0.7M
2023-10-02 32.05 32.05 31.53 31.57 0.7M
2023-09-29 32.62 32.62 32.15 32.25 0.8M
2023-09-28 32.01 32.32 32.01 32.24 0.3M
2023-09-27 32.18 32.22 31.83 32.00 0.3M
2023-09-26 32.33 32.42 32.03 32.07 0.6M
2023-09-25 32.53 32.67 32.43 32.62 0.4M
2023-09-22 32.89 32.97 32.74 32.76 0.6M
2023-09-21 32.97 32.97 32.70 32.70 0.3M
2023-09-20 33.45 33.62 33.21 33.22 0.3M
2023-09-19 33.51 33.53 33.25 33.31 0.2M
2023-09-18 33.45 33.45 33.27 33.38 0.4M
2023-09-15 33.65 33.74 33.51 33.54 0.3M
2023-09-14 33.48 33.70 33.45 33.66 0.2M
2023-09-13 33.34 33.37 33.20 33.26 0.2M
2023-09-12 33.37 33.52 33.36 33.38 0.2M
2023-09-11 33.50 33.62 33.45 33.56 0.4M
2023-09-08 33.23 33.35 33.17 33.20 0.2M
2023-09-07 33.35 33.36 33.17 33.25 0.3M
2023-09-06 33.61 33.71 33.39 33.50 0.2M
2023-09-05 33.92 33.94 33.68 33.68 0.4M
2023-09-01 34.26 34.30 33.92 34.01 0.2M
2023-08-31 34.10 34.14 33.93 34.02 0.2M
2023-08-30 34.06 34.19 33.97 34.02 0.3M
2023-08-29 33.43 34.00 33.43 33.99 0.3M
2023-08-28 33.37 33.54 33.37 33.50 0.3M
2023-08-25 33.21 33.38 32.93 33.22 0.3M
2023-08-24 33.30 33.37 32.99 33.01 0.5M
2023-08-23 33.18 33.51 33.15 33.40 0.2M
2023-08-22 33.22 33.23 33.03 33.05 0.7M
2023-08-21 33.13 33.14 32.90 33.09 0.3M
2023-08-18 32.79 33.08 32.79 33.02 0.4M
2023-08-17 33.45 33.50 33.09 33.11 0.6M
2023-08-16 33.53 33.63 33.29 33.29 0.4M
2023-08-15 33.95 33.95 33.53 33.59 0.2M
2023-08-14 33.95 34.11 33.80 34.09 0.5M
2023-08-11 34.16 34.32 34.12 34.19 0.2M
2023-08-10 34.56 34.72 34.26 34.33 0.4M
2023-08-09 34.30 34.44 34.23 34.35 1.2M
2023-08-08 34.10 34.26 33.96 34.26 0.2M
2023-08-07 34.57 34.61 34.43 34.60 0.2M
2023-08-04 34.55 34.80 34.41 34.41 0.2M
2023-08-03 34.16 34.41 34.13 34.30 0.2M
2023-08-02 34.59 34.63 34.25 34.30 0.5M
2023-08-01 35.09 35.13 34.88 34.94 1.1M
2023-07-31 35.37 35.53 35.37 35.42 0.4M
2023-07-28 35.15 35.33 35.11 35.27 0.2M
2023-07-27 35.46 35.46 34.91 34.96 0.2M
2023-07-26 35.13 35.38 35.13 35.34 0.5M
2023-07-25 35.10 35.36 35.10 35.33 0.2M
2023-07-24 35.09 35.24 35.02 35.09 0.3M
2023-07-21 35.22 35.22 35.06 35.11 0.2M
2023-07-20 35.43 35.43 35.15 35.23 0.3M
2023-07-19 35.52 35.54 35.37 35.51 0.2M
2023-07-18 35.09 35.36 35.09 35.33 0.2M
2023-07-17 34.89 35.03 34.74 35.00 0.2M
2023-07-14 35.24 35.24 34.96 35.01 0.2M
2023-07-13 35.08 35.36 35.08 35.32 0.2M
2023-07-12 34.60 34.87 34.60 34.82 0.2M
2023-07-11 33.97 34.16 33.92 34.11 0.3M
2023-07-10 33.50 33.78 33.46 33.77 0.4M
2023-07-07 33.28 33.76 33.28 33.61 0.3M
2023-07-06 33.33 33.33 32.93 33.14 0.9M
2023-07-05 33.76 33.77 33.60 33.68 0.2M
2023-07-03 33.78 33.96 33.78 33.96 0.2M
2023-06-30 33.62 33.79 33.59 33.77 0.3M
2023-06-29 33.20 33.33 33.18 33.30 0.3M
2023-06-28 33.22 33.35 33.16 33.32 0.3M
2023-06-27 33.12 33.27 32.96 33.24 0.4M
2023-06-26 32.96 33.15 32.93 33.07 0.3M
2023-06-23 33.06 33.17 32.92 32.97 0.3M
2023-06-22 33.60 33.62 33.50 33.57 0.2M
2023-06-21 33.86 34.00 33.74 33.89 0.3M
2023-06-20 34.18 34.18 33.91 34.09 0.3M
2023-06-16 34.74 34.76 34.50 34.50 0.6M
2023-06-15 34.24 34.61 34.22 34.58 0.3M
2023-06-14 34.50 34.51 34.09 34.28 0.3M
2023-06-13 34.35 34.44 34.26 34.39 0.2M
2023-06-12 33.97 34.09 33.91 34.07 0.4M
2023-06-09 33.97 33.99 33.83 33.86 0.2M
2023-06-08 33.73 33.89 33.65 33.89 0.6M
2023-06-07 33.84 33.96 33.55 33.62 0.9M
2023-06-06 33.47 33.82 33.47 33.82 0.4M
2023-06-05 33.66 33.68 33.52 33.56 1.0M
2023-06-02 33.61 33.75 33.61 33.68 0.3M
2023-06-01 32.76 33.24 32.76 33.16 1.2M
2023-05-31 32.63 32.67 32.41 32.67 0.3M
2023-05-30 33.08 33.11 32.78 32.91 0.4M
2023-05-26 32.93 33.08 32.92 33.06 0.2M
2023-05-25 33.09 33.09 32.80 32.90 0.6M
2023-05-24 33.37 33.37 33.00 33.01 0.3M
2023-05-23 33.80 34.00 33.57 33.60 0.3M
2023-05-22 33.87 34.04 33.87 33.95 0.7M
2023-05-19 33.90 34.01 33.85 33.93 0.5M
2023-05-18 33.85 33.85 33.58 33.80 0.5M
2023-05-17 33.79 33.98 33.66 33.94 0.7M
2023-05-16 33.95 34.04 33.77 33.77 0.2M
2023-05-15 33.96 34.18 33.91 34.14 0.4M
2023-05-12 34.06 34.06 33.73 33.88 0.2M
2023-05-11 34.07 34.07 33.87 34.00 0.2M
2023-05-10 34.40 34.47 34.03 34.26 0.2M
2023-05-09 34.17 34.34 34.11 34.27 0.3M
2023-05-08 34.50 34.55 34.45 34.47 0.2M
2023-05-05 34.03 34.53 34.03 34.46 0.4M
2023-05-04 33.78 33.99 33.76 33.83 0.2M
2023-05-03 33.92 34.12 33.81 33.84 0.2M
2023-05-02 34.01 34.01 33.65 33.88 0.4M
2023-05-01 34.25 34.35 34.16 34.19 1.7M
2023-04-28 33.92 34.25 33.92 34.19 0.4M
2023-04-27 33.82 34.07 33.71 34.04 0.2M
2023-04-26 33.72 33.76 33.49 33.52 0.3M
2023-04-25 33.82 33.84 33.53 33.53 0.3M
2023-04-24 34.08 34.15 34.02 34.14 0.3M
2023-04-21 34.04 34.07 33.81 34.05 0.3M
2023-04-20 34.00 34.13 33.93 34.01 0.2M
2023-04-19 34.08 34.14 34.03 34.05 0.6M
2023-04-18 34.39 34.46 34.29 34.36 0.7M
2023-04-17 34.32 34.35 34.18 34.31 0.3M
2023-04-14 34.56 34.63 34.25 34.40 0.1M
2023-04-13 34.30 34.56 34.28 34.54 0.2M
2023-04-12 34.16 34.16 33.86 33.92 0.4M
2023-04-11 33.74 33.90 33.73 33.82 0.4M
2023-04-10 33.37 33.60 33.27 33.60 0.3M
2023-04-06 33.40 33.60 33.30 33.54 0.2M
2023-04-05 33.62 33.62 33.31 33.42 0.2M
2023-04-04 33.97 34.02 33.78 33.88 0.3M
2023-04-03 33.82 33.96 33.73 33.95 1.1M
2023-03-31 33.64 33.76 33.57 33.71 1.2M
2023-03-30 33.41 33.54 33.40 33.53 0.6M
2023-03-29 32.89 33.03 32.82 32.97 0.4M
2023-03-28 32.50 32.62 32.46 32.54 0.6M
2023-03-27 32.52 32.62 32.39 32.57 0.4M
2023-03-24 32.19 32.35 32.00 32.31 0.3M
2023-03-23 32.60 32.94 32.32 32.45 0.2M
2023-03-22 32.61 32.98 32.36 32.40 0.2M
2023-03-21 32.70 32.72 32.52 32.66 0.4M
2023-03-20 32.08 32.37 32.02 32.30 0.6M
2023-03-17 31.95 32.07 31.79 31.89 0.3M
2023-03-16 31.68 32.27 31.57 32.23 0.3M
2023-03-15 31.78 31.96 31.51 31.91 0.7M
2023-03-14 32.76 32.82 32.54 32.75 0.3M
2023-03-13 32.22 32.66 32.09 32.41 0.6M
2023-03-10 33.12 33.14 32.62 32.68 0.2M
2023-03-09 33.46 33.54 33.01 33.03 0.2M
2023-03-08 33.40 33.56 33.30 33.38 0.2M
2023-03-07 33.88 33.88 33.21 33.29 0.2M
2023-03-06 34.04 34.07 33.86 33.91 0.3M
2023-03-03 33.74 34.07 33.66 34.02 0.2M
2023-03-02 33.34 33.60 33.27 33.56 0.4M
2023-03-01 33.61 33.68 33.45 33.61 0.2M
2023-02-28 33.42 33.54 33.34 33.34 0.2M
2023-02-27 33.34 33.55 33.33 33.42 0.6M
2023-02-24 33.03 33.08 32.89 33.06 0.3M
2023-02-23 33.45 33.58 33.22 33.52 0.3M
2023-02-22 33.35 33.42 33.14 33.22 0.3M
2023-02-21 33.75 33.79 33.40 33.44 0.3M
2023-02-17 33.74 33.95 33.59 33.92 0.2M
2023-02-16 33.73 34.11 33.73 33.89 0.2M
2023-02-15 33.72 34.05 33.71 34.05 0.2M
2023-02-14 33.95 34.36 33.85 34.23 0.3M
2023-02-13 33.86 34.13 33.79 34.13 0.3M
2023-02-10 33.92 33.94 33.72 33.84 0.2M
2023-02-09 34.55 34.56 33.96 34.00 0.4M
2023-02-08 34.18 34.28 33.99 34.06 0.2M
2023-02-07 33.78 34.27 33.65 34.23 0.3M
2023-02-06 34.03 34.03 33.76 33.95 0.2M
2023-02-03 34.42 34.67 34.27 34.34 0.3M
2023-02-02 35.03 35.10 34.76 34.93 0.2M
2023-02-01 34.41 34.96 34.23 34.85 0.4M
2023-01-31 34.08 34.40 34.01 34.37 0.3M
2023-01-30 34.27 34.38 34.08 34.10 0.3M
2023-01-27 34.34 34.57 34.28 34.51 0.2M
2023-01-26 34.43 34.50 34.15 34.46 0.3M
2023-01-25 34.06 34.31 33.94 34.30 0.3M
2023-01-24 34.08 34.28 33.97 34.21 0.2M
2023-01-23 33.95 34.24 33.90 34.23 0.3M
2023-01-20 33.63 34.01 33.51 33.98 0.2M
2023-01-19 33.59 33.68 33.40 33.56 0.3M
2023-01-18 34.15 34.27 33.65 33.65 0.4M
2023-01-17 33.72 33.87 33.68 33.77 0.3M
2023-01-13 33.35 33.70 33.33 33.68 0.2M
2023-01-12 33.31 33.56 32.96 33.53 0.3M
2023-01-11 32.90 33.05 32.81 33.04 0.2M
2023-01-10 32.65 32.73 32.49 32.70 0.2M
2023-01-09 32.72 32.95 32.65 32.69 0.2M
2023-01-06 31.89 32.49 31.64 32.49 0.4M
2023-01-05 31.73 31.73 31.53 31.57 0.3M
2023-01-04 31.95 32.06 31.71 31.95 0.4M
2023-01-03 31.68 31.95 31.43 31.54 0.4M