Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schwab Intl Equity ETF (NY: SCHF )

39.41 +0.35 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 16.99 17.29 16.91 16.99 111,214 -0.30(-1.72%)
May 27, 2010 16.86 17.28 16.85 17.28 132,943 +0.93(+5.67%)
May 26, 2010 16.67 16.78 16.32 16.36 122,756 -0.22(-1.34%)
May 25, 2010 16.17 16.59 16.02 16.58 191,579 -0.07(-0.43%)
May 24, 2010 16.87 16.90 16.62 16.65 98,024 -0.31(-1.84%)
May 21, 2010 16.35 16.96 16.35 16.96 188,070 +0.42(+2.54%)
May 20, 2010 16.73 16.86 16.41 16.54 261,093 -0.67(-3.87%)
May 19, 2010 17.13 17.27 16.94 17.21 148,813 -0.01(-0.03%)
May 18, 2010 17.76 17.78 17.13 17.22 117,552 -0.37(-2.08%)
May 17, 2010 17.61 17.64 17.20 17.58 126,251 -0.04(-0.25%)
May 14, 2010 17.63 17.92 17.43 17.63 130,955 -0.47(-2.60%)
May 13, 2010 18.20 18.30 18.06 18.10 126,097 -0.22(-1.21%)
May 12, 2010 18.24 18.34 18.21 18.32 80,305 +0.25(+1.39%)
May 11, 2010 18.24 18.34 18.07 18.07 446,403 -0.28(-1.50%)
May 10, 2010 18.36 18.36 18.16 18.34 802,744 +1.15(+6.72%)
May 07, 2010 17.57 17.60 16.93 17.19 591,391 -0.08(-0.47%)
May 06, 2010 18.03 18.20 16.38 17.27 402 -0.77(-4.25%)
May 05, 2010 18.10 18.26 18.02 18.04 185,500 -0.36(-1.94%)
May 04, 2010 18.73 18.73 18.31 18.39 229,829 -0.77(-4.03%)
May 03, 2010 19.16 19.24 19.05 19.17 369,766 +0.12(+0.65%)
Apr 30, 2010 19.35 19.35 19.02 19.04 168,134 -0.25(-1.27%)
Apr 29, 2010 19.23 19.32 19.17 19.29 135,214 +0.33(+1.74%)
Apr 28, 2010 19.15 19.15 18.77 18.96 223,113 -0.02(-0.13%)
Apr 27, 2010 19.52 19.59 18.93 18.98 503,298 -0.75(-3.81%)
Apr 26, 2010 19.73 19.81 19.70 19.73 227,784 +0.01(+0.05%)
Apr 23, 2010 19.53 19.73 19.44 19.72 150,957 +0.16(+0.83%)
Apr 22, 2010 19.47 19.59 19.29 19.56 150,568 -0.16(-0.82%)
Apr 21, 2010 19.79 19.79 19.59 19.73 411,825 -0.10(-0.52%)
Apr 20, 2010 19.89 19.89 19.76 19.83 162,049 +0.15(+0.78%)
Apr 19, 2010 19.56 19.67 19.41 19.67 214,515 -0.06(-0.30%)
Apr 16, 2010 20.04 20.05 19.62 19.73 247,481 -0.43(-2.14%)
Apr 15, 2010 20.17 20.20 20.08 20.17 160,103 -0.02(-0.11%)
Apr 14, 2010 20.11 20.20 20.02 20.19 1,340,328 +0.26(+1.32%)
Apr 13, 2010 19.99 19.99 19.76 19.93 176,929 -0.02(-0.12%)
Apr 12, 2010 19.98 20.00 19.91 19.95 206,147 +0.04(+0.20%)
Apr 09, 2010 19.76 19.92 19.75 19.91 491,438 +0.25(+1.28%)
Apr 08, 2010 19.53 19.71 19.45 19.66 732,016 -0.03(-0.15%)
Apr 07, 2010 19.79 19.79 19.62 19.69 273,644 -0.17(-0.85%)
Apr 06, 2010 19.76 19.88 19.66 19.86 211,245 -0.01(-0.07%)
Apr 05, 2010 19.91 19.91 19.79 19.87 164,022 +0.08(+0.40%)
Apr 01, 2010 19.70 19.79 19.79 19.79 116,560 +0.32(+1.64%)
Mar 31, 2010 19.47 19.53 19.36 19.47 164,037 -0.01(-0.04%)
Mar 30, 2010 19.62 19.62 19.38 19.48 175,544 +0.00(+0.02%)
Mar 29, 2010 19.51 19.51 19.37 19.48 174,612 +0.20(+1.06%)
Mar 26, 2010 19.29 19.35 19.17 19.27 166,154 +0.14(+0.74%)
Mar 25, 2010 19.32 19.37 19.12 19.13 203,021 +0.02(+0.12%)
Mar 24, 2010 19.14 19.20 19.05 19.11 206,344 -0.34(-1.76%)
Mar 23, 2010 19.35 19.45 19.25 19.45 183,993 +0.14(+0.71%)
Mar 22, 2010 19.03 19.34 18.99 19.31 183,624 +0.08(+0.40%)
Mar 19, 2010 19.50 19.50 19.18 19.24 125,143 -0.22(-1.14%)
Mar 18, 2010 19.57 19.57 19.33 19.46 123,030 -0.10(-0.53%)
Mar 17, 2010 19.56 19.64 19.53 19.56 160,729 +0.11(+0.57%)
Mar 16, 2010 19.32 19.48 19.25 19.45 161,389 +0.24(+1.24%)
Mar 15, 2010 19.09 19.21 19.09 19.21 153,803 -0.11(-0.55%)
Mar 12, 2010 19.43 19.43 19.27 19.32 168,927 +0.08(+0.40%)
Mar 11, 2010 19.20 19.24 19.07 19.24 107,426 +0.05(+0.27%)
Mar 10, 2010 19.08 19.25 19.07 19.19 148,771 +0.16(+0.82%)
Mar 09, 2010 19.00 19.18 18.94 19.03 380,098 -0.09(-0.48%)
Mar 08, 2010 19.18 19.21 19.06 19.13 220,578 +0.03(+0.13%)
Mar 05, 2010 18.91 19.15 18.88 19.10 222,571 +0.36(+1.91%)
Mar 04, 2010 18.84 18.86 18.65 18.74 257,817 -0.04(-0.20%)
Mar 03, 2010 18.79 18.92 18.71 18.78 236,586 +0.18(+0.96%)
Mar 02, 2010 18.65 18.71 18.51 18.60 353,735 +0.12(+0.64%)
Mar 01, 2010 18.34 18.49 18.28 18.48 120,719 +0.18(+0.98%)
Feb 26, 2010 18.19 18.35 18.04 18.30 172,784 +0.14(+0.78%)
Feb 25, 2010 18.01 18.17 17.84 18.16 177,649 -0.12(-0.67%)
Feb 24, 2010 18.21 18.35 18.15 18.29 93,898 +0.14(+0.77%)
Feb 23, 2010 18.44 18.44 18.13 18.15 153,617 -0.29(-1.59%)
Feb 22, 2010 18.54 18.54 18.38 18.44 770,408 +0.04(+0.24%)
Feb 19, 2010 18.34 18.44 18.19 18.39 94,309 -0.12(-0.64%)
Feb 18, 2010 18.37 18.52 18.35 18.51 136,444 +0.13(+0.70%)
Feb 17, 2010 18.48 18.48 18.33 18.38 98,176 +0.01(+0.06%)
Feb 16, 2010 18.14 18.41 18.02 18.37 216,369 +0.42(+2.36%)
Feb 12, 2010 17.89 17.95 17.95 17.95 104,206 -0.22(-1.23%)
Feb 11, 2010 17.92 18.17 17.75 18.17 222,046 +0.28(+1.54%)
Feb 10, 2010 17.98 18.00 17.72 17.89 175,648 -0.13(-0.70%)
Feb 09, 2010 17.88 18.18 17.72 18.02 140,308 +0.55(+3.15%)
Feb 08, 2010 17.72 17.81 17.47 17.47 187,556 -0.18(-1.01%)
Feb 05, 2010 17.72 17.78 17.25 17.65 354,996 -0.20(-1.09%)
Feb 04, 2010 18.29 18.29 17.81 17.84 245,440 -0.76(-4.08%)
Feb 03, 2010 18.68 18.73 18.51 18.60 120,336 -0.16(-0.87%)
Feb 02, 2010 18.66 18.81 18.54 18.77 183,986 +0.28(+1.49%)
Feb 01, 2010 18.37 18.50 18.33 18.49 210,075 +0.37(+2.07%)
Jan 29, 2010 18.45 18.51 18.06 18.12 222,068 -0.28(-1.51%)
Jan 28, 2010 18.75 18.75 18.21 18.39 253,188 -0.27(-1.45%)
Jan 27, 2010 18.65 18.69 18.46 18.66 166,710 -0.01(-0.07%)
Jan 26, 2010 18.70 18.87 18.58 18.68 126,220 -0.19(-1.03%)
Jan 25, 2010 18.97 19.01 18.78 18.87 381,034 +0.27(+1.47%)
Jan 22, 2010 18.98 18.99 18.55 18.60 222,603 -0.40(-2.10%)
Jan 21, 2010 19.47 19.47 18.89 18.99 304,543 -0.43(-2.19%)
Jan 20, 2010 19.61 19.61 19.25 19.42 449,283 -0.53(-2.66%)
Jan 19, 2010 19.79 19.95 19.70 19.95 427,702 +0.21(+1.06%)
Jan 15, 2010 20.01 19.74 19.74 19.74 285,357 -0.32(-1.57%)
Jan 14, 2010 19.99 20.08 19.92 20.06 152,879 +0.09(+0.46%)
Jan 13, 2010 19.87 19.99 19.70 19.96 265,327 +0.22(+1.09%)
Jan 12, 2010 19.81 19.89 19.69 19.75 258,523 -0.27(-1.34%)
Jan 11, 2010 20.12 20.12 19.94 20.02 377,828 +0.12(+0.60%)
Jan 08, 2010 19.76 19.91 19.69 19.90 208,156 +0.21(+1.07%)
Jan 07, 2010 19.79 19.79 19.56 19.69 242,480 -0.12(-0.62%)
Jan 06, 2010 19.84 19.86 19.67 19.81 175,117 +0.03(+0.15%)
Jan 05, 2010 19.79 19.81 19.66 19.78 276,423 +0.07(+0.36%)
Jan 04, 2010 19.64 19.73 19.57 19.71 292,818 +0.51(+2.65%)
Dec 31, 2009 19.47 19.20 19.20 19.20 192,700 -0.07(-0.39%)
Dec 30, 2009 19.26 19.27 19.15 19.27 242,618 -0.07(-0.35%)
Dec 29, 2009 19.51 19.51 19.29 19.34 249,913 +0.01(+0.04%)
Dec 28, 2009 19.40 19.69 19.26 19.33 162,494 +0.07(+0.37%)
Dec 24, 2009 19.29 19.29 19.18 19.26 79,442 +0.12(+0.60%)
Dec 23, 2009 19.15 19.16 19.00 19.15 118,933 +0.10(+0.51%)
Dec 22, 2009 19.03 19.07 18.93 19.05 201,348 +0.16(+0.87%)
Dec 21, 2009 18.94 18.98 18.86 18.89 158,633 +0.09(+0.48%)
Dec 18, 2009 18.87 18.92 18.62 18.80 179,657 +0.04(+0.24%)
Dec 17, 2009 19.00 19.00 18.72 18.75 217,781 -0.49(-2.55%)
Dec 16, 2009 19.26 19.35 19.19 19.24 207,078 +0.20(+1.05%)
Dec 15, 2009 19.12 19.15 19.00 19.04 202,475 -0.20(-1.05%)
Dec 14, 2009 19.26 19.27 19.12 19.24 306,299 +0.18(+0.94%)
Dec 11, 2009 19.16 19.16 18.99 19.06 132,604 +0.01(+0.04%)
Dec 10, 2009 19.14 19.16 18.97 19.06 97,029 +0.07(+0.38%)
Dec 09, 2009 18.99 19.01 18.76 18.98 170,822 +0.03(+0.13%)
Dec 08, 2009 19.19 19.20 18.90 18.96 304,944 -0.35(-1.81%)
Dec 07, 2009 19.43 19.47 19.28 19.31 156,082 -0.15(-0.76%)
Dec 04, 2009 19.70 19.73 19.25 19.46 227,610 +0.02(+0.11%)
Dec 03, 2009 19.70 19.73 19.42 19.44 94,209 -0.10(-0.52%)
Dec 02, 2009 19.56 19.65 19.47 19.54 113,873 +0.01(+0.05%)
Dec 01, 2009 19.38 19.57 19.32 19.53 135,901 +0.54(+2.84%)
Nov 30, 2009 18.99 19.09 18.81 18.99 166,095 +0.06(+0.31%)
Nov 27, 2009 18.80 19.03 18.62 18.93 210,950 -0.57(-2.93%)
Nov 25, 2009 19.40 19.52 19.28 19.50 124,563 +0.29(+1.51%)
Nov 24, 2009 19.35 19.35 19.10 19.21 190,162 -0.11(-0.58%)
Nov 23, 2009 19.42 19.53 19.26 19.32 143,418 +0.34(+1.80%)
Nov 20, 2009 18.91 19.00 18.76 18.98 152,202 -0.13(-0.70%)
Nov 19, 2009 19.26 19.26 18.91 19.12 211,117 -0.34(-1.76%)
Nov 18, 2009 19.56 19.56 19.35 19.46 165,858 -0.03(-0.15%)
Nov 17, 2009 19.50 19.51 19.30 19.49 262,971 -0.13(-0.65%)
Nov 16, 2009 19.49 19.73 19.46 19.61 247,328 +0.32(+1.66%)
Nov 13, 2009 19.15 19.37 19.06 19.29 155,338 +0.24(+1.23%)
Nov 12, 2009 19.38 19.38 18.99 19.06 177,412 -0.28(-1.45%)
Nov 11, 2009 19.50 19.55 19.29 19.34 372,633 +0.06(+0.31%)
Nov 10, 2009 19.31 19.35 19.15 19.28 219,364 -0.16(-0.80%)
Nov 09, 2009 19.27 19.47 19.19 19.44 313,543 +0.56(+2.96%)
Nov 06, 2009 18.77 19.28 18.62 18.88 220,258 +0.09(+0.47%)
Nov 05, 2009 18.84 18.91 18.68 18.79 125,319 +0.24(+1.29%)
Nov 04, 2009 18.61 18.71 18.50 18.55 154,380 +0.21(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.