Skip to main content

Schwab U.S. REIT ETF (NY: SCHH )

19.59 -0.06 (-0.32%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.45 15.56 15.25 15.45 1,631,172 -0.08(-0.49%)
Oct 29, 2020 15.36 15.65 15.22 15.52 2,515,368 +0.17(+1.09%)
Oct 28, 2020 15.48 15.63 15.30 15.36 1,089,511 -0.37(-2.38%)
Oct 27, 2020 16.00 16.09 15.73 15.73 1,379,171 -0.27(-1.69%)
Oct 26, 2020 16.10 16.10 15.86 16.00 824,410 -0.24(-1.47%)
Oct 23, 2020 16.18 16.29 16.10 16.24 715,204 +0.10(+0.64%)
Oct 22, 2020 16.13 16.19 16.06 16.14 847,404 +0.01(+0.08%)
Oct 21, 2020 16.12 16.19 16.04 16.12 633,046 -0.05(-0.28%)
Oct 20, 2020 16.11 16.28 16.11 16.17 1,304,873 +0.14(+0.90%)
Oct 19, 2020 16.31 16.39 16.01 16.03 706,197 -0.26(-1.58%)
Oct 16, 2020 16.41 16.41 16.25 16.28 664,847 -0.12(-0.71%)
Oct 15, 2020 16.19 16.54 16.19 16.40 749,076 +0.08(+0.47%)
Oct 14, 2020 16.52 16.54 16.30 16.32 816,684 -0.21(-1.28%)
Oct 13, 2020 16.75 16.77 16.43 16.53 810,077 -0.29(-1.74%)
Oct 12, 2020 16.75 16.86 16.64 16.83 843,695 +0.07(+0.43%)
Oct 09, 2020 16.89 16.91 16.68 16.76 1,086,117 -0.05(-0.30%)
Oct 08, 2020 16.62 16.86 16.59 16.81 874,206 +0.26(+1.55%)
Oct 07, 2020 16.62 16.65 16.47 16.55 1,203,992 +0.01(+0.08%)
Oct 06, 2020 16.68 16.77 16.48 16.53 1,916,595 -0.11(-0.68%)
Oct 05, 2020 16.61 16.68 16.33 16.65 914,889 +0.10(+0.63%)
Oct 02, 2020 16.05 16.61 15.99 16.54 898,220 +0.27(+1.69%)
Oct 01, 2020 16.00 16.29 15.95 16.27 1,211,226 +0.32(+2.04%)
Sep 30, 2020 15.95 16.13 15.79 15.94 1,117,560 +0.04(+0.26%)
Sep 29, 2020 16.02 16.03 15.77 15.90 1,337,865 -0.12(-0.73%)
Sep 28, 2020 15.89 16.09 15.89 16.02 1,068,875 +0.32(+2.07%)
Sep 25, 2020 15.33 15.71 15.31 15.70 1,053,728 +0.32(+2.11%)
Sep 24, 2020 15.30 15.59 15.25 15.37 1,651,437 +0.05(+0.35%)
Sep 23, 2020 15.79 15.79 15.29 15.32 1,461,089 -0.45(-2.87%)
Sep 22, 2020 15.63 15.90 15.62 15.77 1,632,464 +0.17(+1.09%)
Sep 21, 2020 15.88 15.88 15.50 15.60 1,784,921 -0.48(-2.98%)
Sep 18, 2020 16.44 16.44 16.05 16.08 1,155,868 -0.35(-2.15%)
Sep 17, 2020 16.58 16.72 16.34 16.43 992,342 -0.33(-1.98%)
Sep 16, 2020 16.76 16.93 16.69 16.76 1,246,218 +0.09(+0.51%)
Sep 15, 2020 16.54 16.84 16.54 16.68 972,256 +0.18(+1.08%)
Sep 14, 2020 16.19 16.53 16.12 16.50 1,118,521 +0.43(+2.65%)
Sep 11, 2020 16.24 16.24 15.96 16.07 1,048,860 -0.10(-0.61%)
Sep 10, 2020 16.39 16.42 16.17 16.17 1,382,364 -0.22(-1.34%)
Sep 09, 2020 16.34 16.61 16.32 16.39 995,291 +0.15(+0.94%)
Sep 08, 2020 16.37 16.38 16.13 16.24 1,226,729 -0.22(-1.36%)
Sep 04, 2020 16.54 16.67 16.17 16.46 1,519,786 -0.04(-0.22%)
Sep 03, 2020 16.66 16.87 16.41 16.50 1,313,848 -0.22(-1.31%)
Sep 02, 2020 16.42 16.72 16.29 16.72 2,098,257 +0.34(+2.05%)
Sep 01, 2020 16.33 16.42 16.23 16.38 2,158,863 -0.02(-0.14%)
Aug 31, 2020 16.52 16.53 16.34 16.41 992,680 -0.17(-1.00%)
Aug 28, 2020 16.49 16.57 16.32 16.57 831,046 +0.10(+0.60%)
Aug 27, 2020 16.24 16.50 16.20 16.47 1,042,317 +0.27(+1.69%)
Aug 26, 2020 16.34 16.34 16.11 16.20 825,903 -0.17(-1.07%)
Aug 25, 2020 16.35 16.41 16.21 16.37 1,118,355 +0.05(+0.30%)
Aug 24, 2020 16.25 16.34 16.03 16.32 1,001,461 +0.11(+0.69%)
Aug 21, 2020 16.22 16.29 16.03 16.21 1,287,004 +0.00(+0.03%)
Aug 20, 2020 15.94 16.30 15.90 16.21 1,144,337 +0.17(+1.03%)
Aug 19, 2020 16.36 16.37 16.02 16.04 1,165,084 -0.30(-1.84%)
Aug 18, 2020 16.41 16.42 16.25 16.34 977,415 -0.10(-0.63%)
Aug 17, 2020 16.29 16.45 16.24 16.45 2,044,152 +0.15(+0.93%)
Aug 14, 2020 16.24 16.44 16.22 16.29 891,363 +0.03(+0.17%)
Aug 13, 2020 16.42 16.57 16.25 16.27 1,322,419 -0.22(-1.33%)
Aug 12, 2020 16.43 16.51 16.37 16.49 1,074,060 +0.17(+1.04%)
Aug 11, 2020 16.72 16.77 16.27 16.32 1,226,813 -0.27(-1.62%)
Aug 10, 2020 16.58 16.69 16.51 16.58 1,156,539 +0.02(+0.13%)
Aug 07, 2020 16.28 16.56 16.24 16.56 860,311 +0.23(+1.40%)
Aug 06, 2020 16.24 16.38 16.20 16.33 1,601,486 +0.04(+0.25%)
Aug 05, 2020 16.45 16.50 16.23 16.29 1,168,220 -0.08(-0.52%)
Aug 04, 2020 16.11 16.43 16.07 16.38 1,279,931 +0.25(+1.53%)
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.