SCHF Historical Prices
NYSEARCA: SCHFSchwab ETFsForeign Large BlendETFUSD
27.09-0.17 (-0.62%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 27.09 0.00%
SCHF price history
The price history for Schwab International Equity (SCHF) on this page begins on November 2, 2009, when the stock closed at $12.68; it most recently closed at $27.09 on October 5, 2026. The highest price in this record is $28.69, reached on August 17, 2026; the latest close is 5.6% below that peak. Across the 16 complete calendar years in the table, SCHF finished higher in 11 and lower in 5. Its best year was 2025 (+31.3%) and its worst was 2022 (-17.1%).
Over roughly 17 years the share price changed +113.7%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, SCHF has gained 14.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHF returns
1 week
-0.59%
1 month
-4.85%
3 months
-1.31%
6 months
+3.75%
Year to date
+12.69%
1 year
+14.50%
3 years
+60.77%
5 years
+36.37%
SCHF price return, excluding dividends.
SCHF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.09 | +11.21% |
| 2025 | 24.36 | +31.25% |
| 2024 | 18.56 | +0.43% |
| 2023 | 18.48 | +14.75% |
| 2022 | 16.11 | -17.13% |
| 2021 | 19.44 | +7.94% |
| 2020 | 18.01 | +7.36% |
| 2019 | 16.77 | +16.14% |
| 2018 | 14.44 | -15.23% |
| 2017 | 17.04 | +23.09% |
| 2016 | 13.84 | +0.44% |
| 2015 | 13.78 | -4.31% |
| 2014 | 14.40 | -6.98% |
| 2013 | 15.48 | +13.12% |
| 2012 | 13.69 | +16.82% |
| 2011 | 11.72 | -15.38% |
| 2010 | 13.85 | +7.41% |
| 2009* | 12.89 | +1.70% |
SCHF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.07 | 27.15 | 26.93 | 27.09 | -0.62% | |
| 27.23 | 27.33 | 27.12 | 27.26 | -1.23% | |
| 27.69 | 27.74 | 27.59 | 27.60 | +0.04% | |
| 27.51 | 27.66 | 27.42 | 27.59 | +0.04% | |
| 27.51 | 27.66 | 27.42 | 27.58 | +1.21% | |
| 27.36 | 27.41 | 27.08 | 27.25 | -0.80% | |
| 27.70 | 27.74 | 27.41 | 27.47 | -0.69% | |
| 27.68 | 27.71 | 27.48 | 27.66 | -0.22% | |
| 27.70 | 27.85 | 27.55 | 27.72 | -0.72% | |
| 27.78 | 27.94 | 27.69 | 27.92 | +1.09% | |
| 27.64 | 27.74 | 27.47 | 27.62 | -0.43% | |
| 27.97 | 27.99 | 27.67 | 27.74 | -1.81% | |
| 28.15 | 28.32 | 28.06 | 28.25 | +0.46% | |
| 28.05 | 28.15 | 27.94 | 28.12 | +1.41% | |
| 27.71 | 27.76 | 27.61 | 27.73 | -0.86% | |
| 28.00 | 28.06 | 27.95 | 27.97 | +1.23% | |
| 27.90 | 27.97 | 27.45 | 27.63 | -0.40% | |
| 27.80 | 27.80 | 27.63 | 27.74 | -0.29% | |
| 27.81 | 28.00 | 27.71 | 27.82 | -1.31% | |
| 28.29 | 28.29 | 28.15 | 28.19 | +1.11% | |
| 28.01 | 28.08 | 27.84 | 27.88 | -1.13% | |
| 28.38 | 28.42 | 28.19 | 28.20 | -0.95% | |
| 28.60 | 28.64 | 28.45 | 28.47 | -0.38% | |
| 28.38 | 28.63 | 28.38 | 28.58 | +0.42% | |
| 28.34 | 28.51 | 28.25 | 28.46 | +1.10% | |
| 27.99 | 28.15 | 27.99 | 28.15 | +0.75% | |
| 28.10 | 28.16 | 27.86 | 27.94 | -0.99% | |
| 28.37 | 28.40 | 28.18 | 28.22 | -0.28% | |
| 28.52 | 28.61 | 28.24 | 28.30 | -0.42% | |
| 28.48 | 28.48 | 28.32 | 28.42 | -0.07% | |
| 28.55 | 28.60 | 28.43 | 28.44 | -0.52% | |
| 28.48 | 28.60 | 28.42 | 28.59 | +0.95% | |
| 28.33 | 28.36 | 28.23 | 28.32 | -0.49% | |
| 28.45 | 28.50 | 28.40 | 28.46 | +0.85% | |
| 28.18 | 28.37 | 28.15 | 28.22 | +0.04% | |
| 28.32 | 28.33 | 28.13 | 28.21 | +0.57% | |
| 28.27 | 28.33 | 28.03 | 28.05 | -1.72% | |
| 28.53 | 28.69 | 28.52 | 28.54 | +0.14% | |
| 28.55 | 28.63 | 28.46 | 28.50 | +0.04% | |
| 28.41 | 28.54 | 28.41 | 28.49 | +0.28% | |
| 28.41 | 28.48 | 28.33 | 28.41 | +0.92% | |
| 28.22 | 28.29 | 28.09 | 28.15 | +0.25% | |
| 28.11 | 28.15 | 28.07 | 28.08 | -0.53% | |
| 28.28 | 28.33 | 28.12 | 28.23 | +1.04% | |
| 27.97 | 28.11 | 27.90 | 27.94 | -0.36% | |
| 28.11 | 28.19 | 28.03 | 28.04 | +0.14% | |
| 27.78 | 28.04 | 27.76 | 28.00 | +1.60% | |
| 27.43 | 27.57 | 27.34 | 27.56 | +0.47% | |
| 27.52 | 27.58 | 27.18 | 27.43 | -0.58% | |
| 27.20 | 27.60 | 27.15 | 27.59 | +3.18% | |
| 26.91 | 27.22 | 26.62 | 26.74 | -0.89% | |
| 26.82 | 27.10 | 26.78 | 26.98 | -0.55% | |
| 27.31 | 27.35 | 26.96 | 27.13 | +0.33% | |
| 27.11 | 27.22 | 27.00 | 27.04 | -0.15% | |
| 27.02 | 27.19 | 26.94 | 27.08 | -0.99% | |
| 27.35 | 27.44 | 27.30 | 27.35 | +0.04% | |
| 27.14 | 27.38 | 27.05 | 27.34 | +1.79% | |
| 27.06 | 27.12 | 26.84 | 26.86 | -0.56% | |
| 26.80 | 27.15 | 26.75 | 27.01 | -0.55% | |
| 27.19 | 27.31 | 27.08 | 27.16 | -1.16% | |
| 27.47 | 27.53 | 27.21 | 27.48 | +0.26% | |
| 27.42 | 27.56 | 27.37 | 27.41 | +1.26% | |
| 27.22 | 27.27 | 27.01 | 27.07 | -1.74% | |
| 27.46 | 27.60 | 27.35 | 27.55 | +0.36% | |
| 27.34 | 27.53 | 27.34 | 27.45 | +0.59% | |
| 27.06 | 27.31 | 26.92 | 27.29 | -0.69% | |
| 27.65 | 27.70 | 27.37 | 27.48 | -1.40% | |
| 27.77 | 27.90 | 27.75 | 27.87 | +1.46% | |
| 27.59 | 27.79 | 27.23 | 27.47 | +0.62% | |
| 27.36 | 27.47 | 27.29 | 27.30 | -1.44% | |
| 27.52 | 27.73 | 27.49 | 27.70 | +0.62% | |
| 27.43 | 27.53 | 27.17 | 27.53 | +0.47% | |
| 27.33 | 27.59 | 27.30 | 27.40 | -0.87% | |
| 27.77 | 27.78 | 27.48 | 27.64 | +1.39% | |
| 27.30 | 27.36 | 27.13 | 27.26 | -0.51% | |
| 27.37 | 27.63 | 27.31 | 27.40 | -3.15% | |
| 28.27 | 28.36 | 28.22 | 28.29 | +0.21% | |
| 28.24 | 28.31 | 28.17 | 28.23 | +1.11% | |
| 28.26 | 28.41 | 27.87 | 27.92 | -0.57% | |
| 28.20 | 28.26 | 28.04 | 28.08 | 0.00% | |
| 28.15 | 28.22 | 28.05 | 28.08 | +1.23% | |
| 27.60 | 27.84 | 27.47 | 27.74 | +0.29% | |
| 27.01 | 27.69 | 26.92 | 27.66 | +3.67% | |
| 26.90 | 27.12 | 26.68 | 26.68 | -1.44% | |
| 27.42 | 27.50 | 26.58 | 27.07 | 0.00% | |
| 27.19 | 27.25 | 27.02 | 27.07 | +0.97% | |
| 27.45 | 27.46 | 26.74 | 26.81 | -3.77% | |
| 27.69 | 27.89 | 27.66 | 27.86 | +0.29% | |
| 27.91 | 27.92 | 27.73 | 27.78 | -0.86% | |
| 27.86 | 28.02 | 27.83 | 28.02 | +0.54% | |
| 27.73 | 27.97 | 27.59 | 27.87 | +0.36% | |
| 27.84 | 27.96 | 27.75 | 27.77 | +0.18% | |
| 27.49 | 27.81 | 27.44 | 27.72 | +0.29% | |
| 27.75 | 27.78 | 27.56 | 27.64 | -0.50% | |
| 27.71 | 27.81 | 27.65 | 27.78 | +1.94% | |
| 27.34 | 27.41 | 27.23 | 27.25 | -0.40% | |
| 27.02 | 27.45 | 26.94 | 27.36 | +0.74% | |
| 26.76 | 27.21 | 26.70 | 27.16 | +1.76% | |
| 26.62 | 26.87 | 26.55 | 26.69 | -0.71% | |
| 26.89 | 26.98 | 26.64 | 26.88 | +0.67% | |
| 26.77 | 26.80 | 26.62 | 26.70 | -2.13% | |
| 27.29 | 27.36 | 27.24 | 27.28 | -0.11% | |
| 27.11 | 27.31 | 27.06 | 27.31 | +0.96% | |
| 27.04 | 27.08 | 26.80 | 27.05 | -1.13% | |
| 27.32 | 27.43 | 27.32 | 27.36 | 0.00% | |
| 27.24 | 27.36 | 27.19 | 27.36 | +1.67% | |
| 27.46 | 27.46 | 26.91 | 26.91 | -1.68% | |
| 27.31 | 27.42 | 27.24 | 27.37 | +2.70% | |
| 26.49 | 26.71 | 26.46 | 26.65 | +1.60% | |
| 26.47 | 26.54 | 26.14 | 26.23 | -1.17% | |
| 26.58 | 26.74 | 26.52 | 26.54 | -0.08% | |
| 26.24 | 26.62 | 26.21 | 26.56 | +2.51% | |
| 26.06 | 26.08 | 25.79 | 25.91 | -0.96% | |
| 26.17 | 26.23 | 26.04 | 26.16 | -0.42% | |
| 26.38 | 26.43 | 26.25 | 26.27 | -0.15% | |
| 26.21 | 26.36 | 26.14 | 26.31 | +0.65% | |
| 26.29 | 26.40 | 25.86 | 26.14 | -0.98% | |
| 26.41 | 26.42 | 26.29 | 26.40 | +0.84% | |
| 26.62 | 26.66 | 26.15 | 26.18 | -2.17% | |
| 26.70 | 26.77 | 26.56 | 26.76 | -0.45% | |
| 26.89 | 27.08 | 26.81 | 26.88 | +1.40% | |
| 26.60 | 26.62 | 26.41 | 26.51 | +0.04% | |
| 26.51 | 26.55 | 26.43 | 26.50 | -0.41% | |
| 26.47 | 26.64 | 26.42 | 26.61 | +1.10% | |
| 25.92 | 26.35 | 25.89 | 26.32 | +0.65% | |
| 26.25 | 26.28 | 26.06 | 26.15 | +0.15% | |
| 25.91 | 26.23 | 25.83 | 26.11 | -0.27% | |
| 26.25 | 26.28 | 26.00 | 26.18 | +4.14% | |
| 24.97 | 25.17 | 24.72 | 25.14 | 0.00% | |
| 25.03 | 25.19 | 25.02 | 25.14 | +0.64% | |
| 24.59 | 25.08 | 24.51 | 24.98 | -0.64% | |
| 25.12 | 25.33 | 25.04 | 25.14 | +1.58% | |
| 24.27 | 24.77 | 24.18 | 24.75 | +3.25% | |
| 24.17 | 24.23 | 23.86 | 23.97 | -0.08% | |
| 24.08 | 24.23 | 23.90 | 23.99 | -0.70% | |
| 24.40 | 24.60 | 24.15 | 24.16 | -2.38% | |
| 24.81 | 24.88 | 24.60 | 24.75 | +1.35% | |
| 24.24 | 24.58 | 24.20 | 24.42 | -0.85% | |
| 24.47 | 24.91 | 24.36 | 24.63 | +2.71% | |
| 24.67 | 24.67 | 23.86 | 23.98 | -3.23% | |
| 24.33 | 24.91 | 24.32 | 24.78 | -0.12% | |
| 25.09 | 25.16 | 24.78 | 24.81 | -1.59% | |
| 25.27 | 25.38 | 25.19 | 25.21 | +0.28% | |
| 25.02 | 25.21 | 24.95 | 25.14 | +2.11% | |
| 24.98 | 25.10 | 24.57 | 24.62 | -1.05% | |
| 25.11 | 25.11 | 24.78 | 24.88 | -1.97% | |
| 25.30 | 25.47 | 25.18 | 25.38 | -0.08% | |
| 25.54 | 25.86 | 25.37 | 25.40 | +0.12% | |
| 24.75 | 25.47 | 24.53 | 25.37 | +0.91% | |
| 24.88 | 25.26 | 24.80 | 25.14 | -0.75% | |
| 25.52 | 25.68 | 25.07 | 25.33 | -2.39% | |
| 25.76 | 26.02 | 25.65 | 25.95 | +1.21% | |
| 25.31 | 25.77 | 24.99 | 25.64 | -3.54% | |
| 26.41 | 26.68 | 26.37 | 26.58 | -1.66% | |
| 27.06 | 27.17 | 26.99 | 27.03 | -0.15% | |
| 27.11 | 27.14 | 26.86 | 27.07 | -0.04% | |
| 26.96 | 27.10 | 26.93 | 27.08 | +1.12% | |
| 26.64 | 26.84 | 26.61 | 26.78 | +0.49% | |
| 26.74 | 26.83 | 26.57 | 26.65 | -0.49% | |
| 26.50 | 26.79 | 26.48 | 26.78 | +1.02% | |
| 26.36 | 26.51 | 26.31 | 26.51 | -0.04% | |
| 26.49 | 26.64 | 26.43 | 26.52 | +0.34% | |
| 26.30 | 26.48 | 26.13 | 26.43 | -0.23% | |
| 26.38 | 26.53 | 26.21 | 26.49 | +0.34% | |
| 26.69 | 26.74 | 26.32 | 26.40 | -0.83% | |
| 26.60 | 26.66 | 26.39 | 26.62 | +0.76% | |
| 26.46 | 26.50 | 26.39 | 26.42 | +0.27% | |
| 26.06 | 26.37 | 26.06 | 26.35 | +1.46% | |
| 25.71 | 25.97 | 25.70 | 25.97 | +2.28% | |
| 25.45 | 25.60 | 25.33 | 25.39 | -1.28% | |
| 25.96 | 25.98 | 25.61 | 25.72 | +0.19% | |
| 25.64 | 25.74 | 25.47 | 25.67 | +0.23% | |
| 25.44 | 25.62 | 25.42 | 25.61 | +0.67% | |
| 25.69 | 25.74 | 25.37 | 25.44 | -1.40% | |
| 25.91 | 25.92 | 25.49 | 25.80 | +0.51% | |
| 25.71 | 25.73 | 25.51 | 25.67 | -0.66% | |
| 25.67 | 25.88 | 25.66 | 25.84 | +1.61% | |
| 25.44 | 25.51 | 25.40 | 25.43 | +0.51% | |
| 25.09 | 25.32 | 25.05 | 25.30 | +0.60% | |
| 25.14 | 25.20 | 25.07 | 25.15 | +0.36% | |
| 24.86 | 25.11 | 24.77 | 25.06 | +1.17% | |
| 24.83 | 24.92 | 24.71 | 24.77 | -1.31% | |
| 25.08 | 25.10 | 24.97 | 25.10 | +0.20% | |
| 25.09 | 25.12 | 25.01 | 25.05 | +0.16% | |
| 24.97 | 25.01 | 24.91 | 25.01 | +0.56% | |
| 24.97 | 24.98 | 24.81 | 24.87 | -0.60% | |
| 24.90 | 25.02 | 24.90 | 25.02 | +0.64% | |
| 24.74 | 24.88 | 24.73 | 24.86 | +0.93% | |
| 24.54 | 24.63 | 24.51 | 24.63 | +0.04% | |
| 24.69 | 24.69 | 24.58 | 24.62 | -0.44% | |
| 24.69 | 24.74 | 24.65 | 24.73 | +0.41% | |
| 24.45 | 24.66 | 24.43 | 24.63 | +1.11% | |
| 24.33 | 24.36 | 24.21 | 24.36 | +1.33% | |
| 24.15 | 24.17 | 24.04 | 24.04 | -0.66% | |
| 24.22 | 24.27 | 24.18 | 24.20 | +0.12% | |
| 24.15 | 24.21 | 24.10 | 24.17 | -0.17% | |
| 24.19 | 24.21 | 24.13 | 24.21 | +0.29% | |
| 24.13 | 24.16 | 24.08 | 24.14 | +0.21% | |
| 24.06 | 24.10 | 24.03 | 24.09 | +0.71% | |
| 23.87 | 23.94 | 23.85 | 23.92 | +0.38% | |
| 23.79 | 23.91 | 23.77 | 23.83 | +0.55% | |
| 23.70 | 23.81 | 23.63 | 23.70 | +0.81% | |
| 23.67 | 23.70 | 23.50 | 23.51 | -0.68% | |
| 23.79 | 23.79 | 23.60 | 23.67 | -0.59% | |
| 23.88 | 23.90 | 23.75 | 23.81 | +0.63% | |
| 23.85 | 23.85 | 23.56 | 23.66 | -0.63% | |
| 23.72 | 23.83 | 23.70 | 23.81 | -2.30% | |
| 24.12 | 24.41 | 24.11 | 24.37 | +1.12% | |
| 24.15 | 24.21 | 24.09 | 24.10 | -0.08% | |
| 24.23 | 24.23 | 24.09 | 24.12 | -0.29% | |
| 24.21 | 24.29 | 24.15 | 24.19 | +0.17% | |
| 24.20 | 24.22 | 24.10 | 24.15 | +0.25% | |
| 23.97 | 24.09 | 23.95 | 24.09 | +0.58% | |
| 23.97 | 23.97 | 23.86 | 23.95 | +0.38% | |
| 23.91 | 23.98 | 23.85 | 23.86 | -0.58% | |
| 23.90 | 24.00 | 23.87 | 24.00 | +0.42% | |
| 23.77 | 23.94 | 23.71 | 23.90 | +1.14% | |
| 23.46 | 23.63 | 23.38 | 23.63 | +1.07% | |
| 23.28 | 23.40 | 23.22 | 23.38 | +0.30% | |
| 23.15 | 23.37 | 23.05 | 23.31 | +1.52% | |
| 23.45 | 23.50 | 22.96 | 22.96 | -1.46% | |
| 23.33 | 23.43 | 23.18 | 23.30 | -0.30% | |
| 23.32 | 23.44 | 23.21 | 23.37 | -1.06% | |
| 23.76 | 23.85 | 23.53 | 23.62 | -1.30% | |
| 23.78 | 23.99 | 23.75 | 23.93 | -0.17% | |
| 24.20 | 24.23 | 23.93 | 23.97 | -1.20% | |
| 24.16 | 24.28 | 24.16 | 24.26 | +0.71% | |
| 24.00 | 24.13 | 24.00 | 24.09 | +0.63% | |
| 23.83 | 23.96 | 23.77 | 23.94 | +1.18% | |
| 23.48 | 23.66 | 23.39 | 23.66 | +0.34% | |
| 23.67 | 23.70 | 23.50 | 23.58 | -0.46% | |
| 23.54 | 23.72 | 23.53 | 23.69 | +0.68% | |
| 23.54 | 23.66 | 23.51 | 23.53 | -1.26% | |
| 23.84 | 23.85 | 23.73 | 23.83 | +0.29% | |
| 23.79 | 23.80 | 23.67 | 23.76 | -0.17% | |
| 23.76 | 23.89 | 23.75 | 23.80 | -0.46% | |
| 24.05 | 24.07 | 23.79 | 23.91 | -0.50% | |
| 23.98 | 24.08 | 23.94 | 24.03 | 0.00% | |
| 24.00 | 24.03 | 23.95 | 24.03 | +0.75% | |
| 23.82 | 23.88 | 23.80 | 23.85 | +0.34% | |
| 23.70 | 23.80 | 23.70 | 23.77 | +0.46% | |
| 23.67 | 23.72 | 23.54 | 23.66 | +0.08% | |
| 23.71 | 23.74 | 23.63 | 23.64 | -0.92% | |
| 23.74 | 23.87 | 23.74 | 23.86 | +0.93% | |
| 23.54 | 23.66 | 23.49 | 23.64 | +0.13% | |
| 23.66 | 23.73 | 23.53 | 23.61 | +0.47% | |
| 23.47 | 23.55 | 23.34 | 23.50 | +0.73% | |
| 23.07 | 23.40 | 23.05 | 23.33 | +0.34% | |
| 23.18 | 23.28 | 23.13 | 23.25 | +1.00% | |
| 23.41 | 23.43 | 22.98 | 23.02 | -1.88% | |
| 23.69 | 23.69 | 23.40 | 23.46 | -0.85% | |
| 23.66 | 23.68 | 23.60 | 23.66 | — |