NYSEArca - Nasdaq Real Time Price
USD
Schwab International Small-Cap Equity ETF (SCHC)
47.64
-1.05
(-2.16%)
As of 2:35:21 PM EDT. Market Open.
Trade SCHC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.09
48.12
47.62
47.67
47.67
291,651
Oct 29, 2026
48.63
48.78
48.47
48.69
48.69
184,800
Oct 28, 2026
48.73
48.78
48.40
48.70
48.70
503,500
Oct 27, 2026
48.35
48.68
48.25
48.61
48.61
296,100
Oct 26, 2026
48.09
48.29
47.95
48.06
48.06
442,700
Oct 23, 2026
47.85
48.04
47.68
47.90
47.90
253,100
Oct 22, 2026
48.49
48.49
48.08
48.21
48.21
294,200
Oct 21, 2026
49.09
49.19
48.75
48.97
48.97
244,600
Oct 20, 2026
48.50
49.04
48.42
48.81
48.81
284,000
Oct 19, 2026
48.90
48.95
48.61
48.64
48.64
249,500
Oct 16, 2026
49.16
49.33
48.67
48.86
48.86
356,300
Oct 15, 2026
48.36
48.73
48.16
48.73
48.73
229,700
Oct 14, 2026
48.79
48.90
48.46
48.63
48.63
317,700
Oct 13, 2026
49.32
49.38
49.06
49.30
49.30
384,500
Oct 12, 2026
49.25
49.28
49.03
49.13
49.13
514,100
Oct 9, 2026
49.35
49.54
49.23
49.47
49.47
242,000
Oct 8, 2026
48.88
49.10
48.69
49.06
49.06
352,900
Oct 7, 2026
49.31
49.35
49.02
49.24
49.24
227,000
Oct 6, 2026
50.04
50.15
49.90
49.94
49.94
248,100
Oct 5, 2026
49.61
49.86
49.41
49.78
49.78
287,300
Oct 2, 2026
49.69
49.93
49.52
49.80
49.80
296,800
Oct 1, 2026
49.69
49.69
49.16
49.41
49.41
487,800
Sep 30, 2026
50.11
50.17
49.68
49.74
49.74
1,645,800
Sep 29, 2026
49.95
50.03
49.56
49.87
49.87
247,900
Sep 28, 2026
49.93
50.26
49.80
49.99
49.99
477,200
Sep 25, 2026
50.15
50.38
49.96
50.36
50.36
203,900
Sep 24, 2026
50.06
50.09
49.63
49.93
49.93
389,100
Sep 23, 2026
50.58
50.59
50.07
50.17
50.17
212,200
Sep 22, 2026
50.88
51.28
50.81
51.17
51.17
441,800
Sep 21, 2026
50.77
50.85
50.44
50.74
50.74
361,400
Sep 18, 2026
50.25
50.36
50.04
50.29
50.29
147,300
Sep 17, 2026
50.67
50.72
50.45
50.53
50.53
237,900
Sep 16, 2026
50.39
50.53
49.65
49.90
49.90
285,100
Sep 15, 2026
50.06
50.15
49.79
50.03
50.03
251,200
Sep 14, 2026
50.12
50.41
49.91
50.08
50.08
348,200
Sep 11, 2026
50.89
50.98
50.68
50.72
50.72
282,100
Sep 10, 2026
50.71
50.80
50.36
50.40
50.40
347,800
Sep 9, 2026
51.50
51.59
51.06
51.16
51.16
319,600
Sep 8, 2026
51.60
51.72
51.40
51.40
51.40
300,800
Sep 4, 2026
51.33
51.72
51.33
51.62
51.62
174,800
Sep 3, 2026
51.27
51.54
51.12
51.48
51.48
205,400
Sep 2, 2026
50.66
50.84
50.63
50.79
50.79
251,500
Sep 1, 2026
50.97
51.09
50.51
50.58
50.58
293,800
Aug 31, 2026
51.61
51.61
51.17
51.32
51.32
212,300
Aug 28, 2026
52.02
52.12
51.33
51.49
51.49
245,700
Aug 27, 2026
51.71
51.91
51.61
51.86
51.86
299,400
Aug 26, 2026
51.78
51.85
51.55
51.55
51.55
348,800
Aug 25, 2026
51.55
51.80
51.53
51.80
51.80
334,500
Aug 24, 2026
51.27
51.38
51.09
51.26
51.26
281,400
Aug 21, 2026
51.27
51.36
51.17
51.25
51.25
221,600
Aug 20, 2026
50.84
51.17
50.79
50.94
50.94
213,100
Aug 19, 2026
50.97
51.12
50.75
50.91
50.91
286,100
Aug 18, 2026
50.87
50.97
50.46
50.47
50.47
285,100
Aug 17, 2026
51.26
51.49
51.18
51.22
51.22
634,200
Aug 14, 2026
51.29
51.47
51.16
51.26
51.26
230,700
Aug 13, 2026
51.08
51.15
50.95
51.07
51.07
265,600
Aug 12, 2026
51.09
51.21
50.87
50.93
50.93
287,100
Aug 11, 2026
50.71
50.90
50.58
50.74
50.74
165,300
Aug 10, 2026
50.51
50.67
50.43
50.55
50.55
222,100
Aug 7, 2026
50.64
50.71
50.46
50.68
50.68
437,400
Aug 6, 2026
50.10
50.32
49.98
50.09
50.09
253,400
Aug 5, 2026
50.22
50.36
50.09
50.09
50.09
293,800
Aug 4, 2026
49.34
49.83
49.34
49.78
49.78
160,200
Aug 3, 2026
48.54
48.90
48.51
48.87
48.87
709,800
Jul 31, 2026
48.48
48.50
47.91
48.34
48.34
188,800
Jul 30, 2026
47.95
48.58
47.89
48.54
48.54
207,500
Jul 29, 2026
47.58
48.00
47.11
47.32
47.32
353,400
Jul 28, 2026
47.72
48.05
47.54
47.90
47.90
241,800
Jul 27, 2026
48.43
48.47
47.89
48.17
48.17
259,200
Jul 24, 2026
48.04
48.28
47.89
48.04
48.04
214,400
Jul 23, 2026
47.84
48.10
47.59
47.83
47.83
273,800
Jul 22, 2026
48.40
48.48
48.27
48.32
48.32
434,500
Jul 21, 2026
47.85
48.25
47.76
48.16
48.16
146,000
Jul 20, 2026
47.79
47.88
47.47
47.54
47.54
468,000
Jul 17, 2026
47.52
47.94
47.47
47.79
47.79
414,200
Jul 16, 2026
48.19
48.44
48.04
48.24
48.24
463,100
Jul 15, 2026
48.36
48.68
48.21
48.65
48.65
203,900
Jul 14, 2026
48.31
48.58
48.17
48.24
48.24
218,200
Jul 13, 2026
48.11
48.19
47.75
47.83
47.83
317,600
Jul 10, 2026
48.26
48.47
48.02
48.30
48.30
354,400
Jul 9, 2026
47.83
48.08
47.80
47.99
47.99
339,700
Jul 8, 2026
47.52
47.82
47.19
47.71
47.71
427,200
Jul 7, 2026
48.67
48.76
48.11
48.30
48.30
276,700
Jul 6, 2026
48.85
49.07
48.80
49.03
49.03
787,000
Jul 2, 2026
48.69
48.98
48.20
48.55
48.55
472,900
Jul 1, 2026
48.09
48.45
48.04
48.22
48.22
295,400
Jun 30, 2026
47.98
48.18
47.88
48.12
48.12
613,500
Jun 29, 2026
48.10
48.12
47.69
48.03
48.03
459,800
Jun 26, 2026
47.52
48.08
47.52
47.75
47.75
364,700
Jun 25, 2026
48.10
48.23
47.73
47.81
47.81
229,800
Jun 24, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
47.72
47.95
47.54
47.78
47.78
508,900
Jun 23, 2026
48.07
48.44
48.00
48.06
47.95
255,300
Jun 22, 2026
49.30
49.43
49.02
49.26
49.15
295,300
Jun 18, 2026
49.55
49.57
49.22
49.36
49.25
223,500
Jun 17, 2026
50.23
50.54
49.39
49.52
49.41
351,800
Jun 16, 2026
50.32
50.45
50.10
50.18
50.07
480,800
Jun 15, 2026
50.54
50.59
50.19
50.20
50.09
256,800
Jun 12, 2026
49.56
49.88
49.30
49.74
49.63
204,800
Jun 11, 2026
48.38
49.49
48.29
49.39
49.28
457,900
Jun 10, 2026
48.30
48.73
47.90
47.90
47.79
273,200
Jun 9, 2026
49.19
49.33
47.87
48.63
48.52
376,400
Jun 8, 2026
48.95
49.26
48.53
48.63
48.52
324,500
Jun 5, 2026
49.77
49.91
48.48
48.61
48.50
422,200
Jun 4, 2026
50.14
50.33
50.06
50.23
50.12
333,300
Jun 3, 2026
50.13
50.13
49.79
49.85
49.74
251,500
Jun 2, 2026
50.28
50.57
50.21
50.49
50.38
223,000
Jun 1, 2026
50.27
50.52
49.94
50.33
50.22
346,400
May 29, 2026
50.85
51.18
50.66
50.79
50.68
291,300
May 28, 2026
50.47
51.04
50.36
50.85
50.74
589,800
May 27, 2026
50.92
50.93
50.61
50.74
50.63
356,100
May 26, 2026
51.03
51.33
50.97
51.11
51.00
467,900
May 22, 2026
50.43
50.51
50.19
50.25
50.14
200,100
May 21, 2026
49.69
50.41
49.53
50.24
50.13
218,400
May 20, 2026
49.29
50.14
49.21
49.97
49.86
210,700
May 19, 2026
49.45
49.70
49.17
49.32
49.21
253,300
May 18, 2026
50.08
50.16
49.60
49.97
49.86
320,500
May 15, 2026
49.98
50.03
49.65
49.83
49.72
696,100
May 14, 2026
51.13
51.17
50.90
50.94
50.83
202,400
May 13, 2026
50.62
50.92
50.44
50.85
50.74
204,100
May 12, 2026
50.67
50.76
50.19
50.73
50.62
748,200
May 11, 2026
51.25
51.51
51.24
51.28
51.16
444,000
May 8, 2026
51.24
51.37
51.01
51.30
51.18
274,400
May 7, 2026
51.38
51.40
50.58
50.59
50.48
348,000
May 6, 2026
51.07
51.35
51.06
51.18
51.06
366,800
May 5, 2026
50.06
50.35
49.90
50.24
50.13
268,100
May 4, 2026
49.92
50.16
49.38
49.59
49.48
372,900
May 1, 2026
50.10
50.48
50.01
50.04
49.93
613,300
Apr 30, 2026
49.77
50.22
49.58
50.14
50.03
464,900
Apr 29, 2026
49.46
49.46
48.79
49.01
48.90
281,900
Apr 28, 2026
49.65
49.76
49.34
49.52
49.41
232,000
Apr 27, 2026
50.04
50.06
49.79
49.80
49.69
445,400
Apr 24, 2026
49.64
49.90
49.53
49.85
49.74
199,800
Apr 23, 2026
49.88
49.97
48.95
49.47
49.36
303,300
Apr 22, 2026
50.05
50.17
49.87
50.09
49.98
256,600
Apr 21, 2026
50.45
50.57
49.54
49.55
49.44
303,300
Apr 20, 2026
50.59
50.74
50.40
50.65
50.54
546,800
Apr 17, 2026
51.03
51.50
50.96
51.00
50.89
361,800
Apr 16, 2026
50.32
50.40
50.02
50.18
50.07
318,000
Apr 15, 2026
50.15
50.17
49.93
50.08
49.97
325,900
Apr 14, 2026
49.94
50.26
49.94
50.13
50.02
221,800
Apr 13, 2026
48.81
49.67
48.46
49.61
49.50
399,500
Apr 10, 2026
49.30
49.47
49.00
49.15
49.04
352,800
Apr 9, 2026
48.73
49.26
48.50
49.05
48.94
396,200
Apr 8, 2026
49.31
49.46
48.78
49.22
49.11
386,400
Apr 7, 2026
47.05
47.41
46.55
47.34
47.23
383,500
Apr 6, 2026
47.00
47.49
47.00
47.42
47.31
617,300
Apr 2, 2026
46.14
47.21
46.14
46.97
46.86
1,007,000
Apr 1, 2026
47.55
47.84
47.27
47.41
47.30
1,681,800
Mar 31, 2026
45.68
46.74
45.62
46.74
46.63
960,700
Mar 30, 2026
45.64
45.64
44.96
45.19
45.09
740,800
Mar 27, 2026
45.45
45.78
45.17
45.29
45.19
385,200
Mar 26, 2026
46.06
46.41
45.57
45.62
45.52
320,800
Mar 25, 2026
46.84
46.90
46.41
46.63
46.53
466,100
Mar 24, 2026
45.45
46.16
45.45
45.85
45.75
509,700
Mar 23, 2026
45.94
46.67
45.67
46.13
46.03
615,000
Mar 20, 2026
46.28
46.29
44.96
45.11
45.01
515,300
Mar 19, 2026
45.75
46.78
45.71
46.48
46.38
627,400
Mar 18, 2026
47.33
47.39
46.64
46.65
46.55
464,200
Mar 17, 2026
47.48
47.78
47.39
47.45
47.34
355,900
Mar 16, 2026
46.97
47.49
46.92
47.37
47.26
1,050,100
Mar 13, 2026
47.28
47.44
46.42
46.46
46.36
400,400
Mar 12, 2026
47.67
47.70
47.11
47.18
47.07
416,300
Mar 11, 2026
48.11
48.40
47.90
48.26
48.15
438,300
Mar 10, 2026
48.73
49.30
48.38
48.44
48.33
749,000
Mar 9, 2026
47.35
48.48
46.84
48.39
48.28
780,500
Mar 6, 2026
47.92
48.57
47.75
48.34
48.23
523,200
Mar 5, 2026
48.97
49.21
48.10
48.64
48.53
531,800
Mar 4, 2026
48.96
49.40
48.74
49.29
49.18
747,900
Mar 3, 2026
48.70
49.29
47.93
49.02
48.91
986,900
Mar 2, 2026
50.67
51.00
50.49
50.89
50.78
682,000
Feb 27, 2026
51.57
51.78
51.43
51.54
51.42
363,000
Feb 26, 2026
51.18
51.45
50.89
51.40
51.28
277,900
Feb 25, 2026
51.11
51.31
51.01
51.20
51.08
225,300
Feb 24, 2026
50.51
50.92
50.45
50.80
50.69
300,500
Feb 23, 2026
50.80
50.92
50.42
50.62
50.51
526,000
Feb 20, 2026
50.39
50.89
50.35
50.88
50.77
508,900
Feb 19, 2026
50.15
50.51
50.07
50.47
50.36
232,000
Feb 18, 2026
50.33
50.61
50.17
50.32
50.21
296,300
Feb 17, 2026
49.94
50.36
49.58
50.27
50.16
778,500
Feb 13, 2026
50.04
50.42
49.73
50.35
50.24
390,600
Feb 12, 2026
50.91
50.91
50.04
50.17
50.06
577,600
Feb 11, 2026
50.68
50.78
50.26
50.70
50.59
385,700
Feb 10, 2026
50.50
50.62
50.39
50.40
50.29
528,400
Feb 9, 2026
49.72
50.28
49.67
50.23
50.12
472,200
Feb 6, 2026
48.67
49.25
48.65
49.23
49.12
601,800
Feb 5, 2026
48.55
48.80
48.20
48.26
48.15
1,143,100
Feb 4, 2026
49.59
49.59
48.88
49.15
49.04
388,700
Feb 3, 2026
49.02
49.24
48.73
49.20
49.09
428,200
Feb 2, 2026
48.47
48.79
48.46
48.75
48.64
465,200
Jan 30, 2026
49.40
49.49
48.61
48.81
48.70
497,500
Jan 29, 2026
50.38
50.40
49.41
50.06
49.95
484,600
Jan 28, 2026
49.97
50.04
49.62
49.97
49.86
347,900
Jan 27, 2026
49.68
50.09
49.64
50.04
49.93
355,900
Jan 26, 2026
49.40
49.58
49.26
49.30
49.19
474,900
Jan 23, 2026
48.48
48.99
48.41
48.90
48.79
415,500
Jan 22, 2026
48.25
48.54
48.15
48.43
48.32
367,100
Jan 21, 2026
47.55
47.87
47.34
47.77
47.66
985,400
Jan 20, 2026
47.32
47.52
47.17
47.27
47.16
700,900
Jan 16, 2026
47.59
47.64
47.35
47.63
47.52
391,900
Jan 15, 2026
47.41
47.56
47.25
47.41
47.30
309,100
Jan 14, 2026
47.13
47.29
47.06
47.29
47.18
520,500
Jan 13, 2026
47.18
47.24
46.95
46.99
46.88
286,900
Jan 12, 2026
47.15
47.37
47.13
47.37
47.26
514,900
Jan 9, 2026
46.88
47.10
46.80
47.09
46.98
512,900
Jan 8, 2026
46.54
46.73
46.49
46.70
46.60
315,100
Jan 7, 2026
46.66
46.77
46.47
46.66
46.56
442,100
Jan 6, 2026
46.42
46.66
46.40
46.61
46.51
709,300
Jan 5, 2026
45.98
46.48
45.98
46.47
46.37
1,184,500
Jan 2, 2026
45.95
45.99
45.65
45.91
45.81
1,137,900
Dec 31, 2025
45.70
45.70
45.51
45.53
45.43
313,600
Dec 30, 2025
45.80
45.95
45.72
45.74
45.64
1,654,000
Dec 29, 2025
45.74
45.86
45.62
45.82
45.72
427,400
Dec 26, 2025
45.77
45.85
45.69
45.85
45.75
315,100
Dec 24, 2025
45.78
45.79
45.71
45.72
45.62
213,000
Dec 23, 2025
45.62
45.71
45.52
45.69
45.59
302,700
Dec 22, 2025
45.29
45.51
45.28
45.47
45.37
517,700
Dec 19, 2025
45.00
45.22
45.00
45.08
44.98
438,300
Dec 18, 2025
44.87
45.05
44.69
44.81
44.71
350,300
Dec 17, 2025
44.69
44.85
44.46
44.50
44.40
326,200
Dec 16, 2025
44.90
45.02
44.70
44.79
44.69
1,509,800
Dec 15, 2025
45.09
45.14
44.81
44.91
44.81
868,500
Dec 12, 2025
45.04
45.09
44.54
44.71
44.61
573,700
Dec 11, 2025
1.574
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
44.81
45.09
44.78
45.00
44.90
897,200
Dec 10, 2025
45.93
46.41
45.84
46.36
44.69
301,600
Dec 9, 2025
45.93
46.14
45.85
45.88
44.22
591,800
Dec 8, 2025
46.20
46.34
45.96
46.02
44.36
400,400
Dec 5, 2025
46.21
46.38
46.05
46.16
44.49
348,500
Dec 4, 2025
46.06
46.16
45.98
46.10
44.43
172,300
Dec 3, 2025
45.76
46.07
45.76
46.04
44.38
365,800
Dec 2, 2025
45.83
45.87
45.64
45.87
44.21
321,300
Dec 1, 2025
45.97
46.14
45.89
45.89
44.23
370,100
Nov 28, 2025
45.96
46.23
45.90
46.20
44.53
191,900
Nov 26, 2025
45.12
45.62
45.12
45.49
43.85
396,400
Nov 25, 2025
44.52
45.01
44.47
44.94
43.32
216,100
Nov 24, 2025
44.00
44.44
44.00
44.38
42.78
506,000
Nov 21, 2025
43.71
44.15
43.56
44.07
42.48
206,500
Nov 20, 2025
44.35
44.47
43.45
43.49
41.92
456,100
Nov 19, 2025
44.09
44.28
43.83
43.95
42.36
336,200
Nov 18, 2025
44.07
44.25
43.84
44.07
42.48
664,900
Nov 17, 2025
44.80
45.01
44.36
44.54
42.93
339,100
Nov 14, 2025
44.68
45.11
44.62
45.04
43.41
466,900
Nov 13, 2025
45.57
45.64
45.02
45.13
43.50
394,900
Nov 12, 2025
45.22
45.54
45.22
45.48
43.84
223,400
Nov 11, 2025
45.09
45.18
45.03
45.12
43.49
418,100
Nov 10, 2025
44.92
45.13
44.82
45.12
43.49
201,800
Nov 7, 2025
44.08
44.53
44.03
44.49
42.88
180,400
Nov 6, 2025
44.52
44.62
44.19
44.43
42.83
447,100
Nov 5, 2025
44.50
44.74
44.43
44.68
43.07
392,700
Nov 4, 2025
44.80
44.82
44.52
44.55
42.94
1,280,500
Nov 3, 2025
45.32
45.32
45.08
45.26
43.63
743,400
Oct 31, 2025
45.42
45.42
45.09
45.32
43.68
623,400
Oct 30, 2025
45.27
45.56
45.27
45.37
43.73
168,500
