Schwab U.S. Smallcap ETF (NY: SCHA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	43.38	43.41	43.09	43.16	1,096,103	+0.18(+0.41%)
Jun 29, 2023	42.53	43.04	42.53	42.98	457,841	+0.50(+1.18%)
Jun 28, 2023	42.23	42.50	42.05	42.48	564,904	+0.16(+0.37%)
Jun 27, 2023	41.76	42.41	41.60	42.32	949,562	+0.69(+1.66%)
Jun 26, 2023	41.55	42.00	41.46	41.63	1,275,794	+0.16(+0.38%)
Jun 23, 2023	41.62	41.85	41.40	41.48	751,824	-0.61(-1.45%)
Jun 22, 2023	42.27	42.27	41.88	42.09	447,402	-0.29(-0.67%)
Jun 21, 2023	42.31	42.60	42.14	42.37	655,834	-0.11(-0.26%)
Jun 20, 2023	42.59	42.59	42.22	42.48	851,092	-0.24(-0.55%)
Jun 16, 2023	43.14	43.22	42.52	42.72	1,021,513	-0.29(-0.68%)
Jun 15, 2023	42.45	43.02	42.41	43.01	876,055	+2.97(+7.41%)
May 08, 2023	40.31	40.36	39.84	40.05	617,304	-0.08(-0.20%)
May 05, 2023	39.82	40.24	39.80	40.13	979,769	+0.93(+2.38%)
May 04, 2023	39.47	39.47	38.86	39.19	1,091,560	-0.51(-1.29%)
May 03, 2023	39.79	40.45	39.68	39.70	838,707	+0.05(+0.12%)
May 02, 2023	40.26	40.26	39.21	39.65	771,930	-0.80(-1.97%)
May 01, 2023	40.37	40.85	40.27	40.45	626,368	+0.01(+0.02%)
Apr 28, 2023	40.00	40.54	39.95	40.44	830,193	+0.38(+0.96%)
Apr 27, 2023	39.64	40.10	39.44	40.06	603,038	+0.53(+1.34%)
Apr 26, 2023	39.82	39.96	39.43	39.53	709,538	-0.35(-0.89%)
Apr 25, 2023	40.51	40.51	39.88	39.88	595,414	-0.96(-2.36%)
Apr 24, 2023	40.83	41.06	40.64	40.84	487,338	-0.06(-0.14%)
Apr 21, 2023	40.89	41.02	40.55	40.90	1,044,274	+0.04(+0.10%)
Apr 20, 2023	40.77	41.09	40.70	40.86	882,161	-0.25(-0.60%)
Apr 19, 2023	40.79	41.18	40.71	41.11	1,066,681	+0.13(+0.31%)
Apr 18, 2023	41.29	41.32	40.78	40.98	525,385	-0.15(-0.36%)
Apr 17, 2023	40.76	41.14	40.74	41.13	764,634	+0.45(+1.11%)
Apr 14, 2023	41.04	41.25	40.42	40.68	653,552	-0.34(-0.84%)
Apr 13, 2023	40.73	41.10	40.58	41.02	559,207	+0.46(+1.14%)
Apr 12, 2023	41.24	41.24	40.49	40.56	728,990	-0.26(-0.63%)
Apr 11, 2023	40.66	41.01	40.60	40.81	1,178,536	+0.29(+0.73%)
Apr 10, 2023	39.92	40.52	39.89	40.52	847,808	+0.43(+1.08%)
Apr 06, 2023	40.02	40.18	39.80	40.09	774,730	+0.05(+0.12%)
Apr 05, 2023	40.25	40.31	39.79	40.04	889,773	-0.40(-1.00%)
Apr 04, 2023	41.23	41.23	40.21	40.44	589,170	-0.72(-1.74%)
Apr 03, 2023	41.25	41.40	40.72	41.16	1,356,266	-0.02(-0.05%)
Mar 31, 2023	40.69	41.18	40.62	41.18	1,148,818	+0.81(+1.99%)
Mar 30, 2023	40.66	40.77	40.21	40.37	823,852	+0.06(+0.15%)
Mar 29, 2023	40.21	40.35	39.94	40.31	4,752,661	+0.48(+1.21%)
Mar 28, 2023	39.73	40.01	39.59	39.83	708,978	+0.01(+0.02%)
Mar 27, 2023	39.90	40.02	39.52	39.82	2,296,105	+0.40(+1.02%)
Mar 24, 2023	38.85	39.44	38.47	39.42	1,016,767	+0.31(+0.80%)
Mar 23, 2023	39.63	40.05	38.77	39.10	842,380	-0.20(-0.50%)
Mar 22, 2023	40.45	40.55	39.30	39.30	684,287	-1.13(-2.80%)
Mar 21, 2023	40.34	40.68	40.27	40.43	792,220	+0.77(+1.95%)
Mar 20, 2023	39.50	40.03	39.44	39.66	793,487	+0.51(+1.30%)
Mar 17, 2023	39.79	39.88	39.02	39.15	818,420	-1.02(-2.53%)
Mar 16, 2023	39.12	40.39	38.94	40.17	1,063,169	+0.55(+1.38%)
Mar 15, 2023	39.29	39.62	38.89	39.62	1,146,947	-0.66(-1.63%)
Mar 14, 2023	40.66	40.84	39.84	40.28	863,336	+0.74(+1.88%)
Mar 13, 2023	39.43	40.25	39.05	39.53	2,718,531	-0.73(-1.82%)
Mar 10, 2023	41.30	41.30	39.86	40.27	2,590,241	-1.19(-2.88%)
Mar 09, 2023	42.67	42.79	41.45	41.46	851,395	-1.20(-2.82%)
Mar 08, 2023	42.70	42.84	42.35	42.67	933,333	+0.04(+0.09%)
Mar 07, 2023	43.16	43.25	42.56	42.63	947,155	-0.52(-1.20%)
Mar 06, 2023	43.85	43.85	43.01	43.15	630,866	-0.63(-1.43%)
Mar 03, 2023	43.37	43.87	43.16	43.77	1,041,377	+0.57(+1.31%)
Mar 02, 2023	42.74	43.28	42.54	43.20	671,039	+0.16(+0.36%)
Mar 01, 2023	43.00	43.23	42.79	43.05	786,465	+0.07(+0.16%)
Feb 28, 2023	43.04	43.39	42.96	42.98	875,991	-0.02(-0.05%)
Feb 27, 2023	43.22	43.44	42.88	43.00	716,019	+0.13(+0.30%)
Feb 24, 2023	42.73	42.94	42.47	42.87	1,982,005	-0.39(-0.90%)
Feb 23, 2023	43.26	43.47	42.68	43.26	481,253	+0.28(+0.66%)
Feb 22, 2023	42.96	43.25	42.75	42.98	1,244,045	+0.10(+0.23%)
Feb 21, 2023	43.62	43.71	42.80	42.88	553,193	-1.21(-2.75%)
Feb 17, 2023	43.96	44.15	43.67	44.09	459,835	-0.02(-0.04%)
Feb 16, 2023	44.03	44.61	43.80	44.11	376,995	-0.46(-1.03%)
Feb 15, 2023	43.81	44.57	43.72	44.57	595,922	+0.46(+1.04%)
Feb 14, 2023	43.82	44.40	43.56	44.11	445,468	+0.06(+0.13%)
Feb 13, 2023	43.56	44.09	43.30	44.06	505,628	+0.53(+1.21%)
Feb 10, 2023	43.30	43.57	43.16	43.53	924,144	+0.07(+0.16%)
Feb 09, 2023	44.42	44.62	43.38	43.46	585,970	-0.69(-1.55%)
Feb 08, 2023	44.51	44.69	44.03	44.14	604,303	-0.59(-1.31%)
Feb 07, 2023	44.28	44.85	43.87	44.73	728,935	+0.32(+0.73%)
Feb 06, 2023	44.71	44.85	44.22	44.41	594,522	-0.63(-1.39%)
Feb 03, 2023	44.80	45.51	44.69	45.03	900,091	-0.34(-0.76%)
Feb 02, 2023	44.89	45.61	44.84	45.38	1,305,217	+0.82(+1.85%)
Feb 01, 2023	43.76	44.90	43.54	44.55	1,866,447	+0.76(+1.74%)
Jan 31, 2023	42.92	43.81	42.92	43.79	948,575	+1.02(+2.38%)
Jan 30, 2023	42.98	43.38	42.75	42.77	1,112,623	-0.58(-1.33%)
Jan 27, 2023	42.95	43.52	42.95	43.35	1,391,034	+0.28(+0.66%)
Jan 26, 2023	43.09	43.29	42.58	43.07	485,938	+0.29(+0.69%)
Jan 25, 2023	42.30	42.77	41.98	42.77	521,267	+0.11(+0.25%)
Jan 24, 2023	42.59	42.86	42.44	42.67	1,030,156	-0.15(-0.34%)
Jan 23, 2023	42.26	42.92	42.14	42.81	852,471	+0.61(+1.44%)
Jan 20, 2023	41.59	42.21	41.32	42.21	969,229	+0.79(+1.91%)
Jan 19, 2023	41.61	41.67	41.17	41.41	1,705,872	-0.47(-1.12%)
Jan 18, 2023	42.65	42.97	41.86	41.88	1,015,351	-0.61(-1.43%)
Jan 17, 2023	42.52	42.68	42.35	42.49	1,120,951	-0.04(-0.09%)
Jan 13, 2023	41.92	42.58	41.92	42.53	1,005,656	+0.26(+0.63%)
Jan 12, 2023	41.84	42.27	41.45	42.26	678,144	+0.59(+1.41%)
Jan 11, 2023	41.26	41.68	41.19	41.68	531,845	+0.57(+1.38%)
Jan 10, 2023	40.56	41.12	40.44	41.11	567,271	+0.51(+1.25%)
Jan 09, 2023	40.78	41.07	40.53	40.60	905,403	+0.11(+0.27%)
Jan 06, 2023	39.91	40.58	39.64	40.49	673,357	+0.94(+2.38%)
Jan 05, 2023	39.73	39.78	39.28	39.55	844,111	-0.43(-1.08%)
Jan 04, 2023	39.73	40.22	39.63	39.98	906,411	+0.56(+1.42%)
Jan 03, 2023	39.94	40.26	39.11	39.43	1,309,876	-0.23(-0.57%)
Dec 30, 2022	39.38	39.71	39.23	39.65	1,183,551	-0.09(-0.22%)
Dec 29, 2022	39.04	39.82	38.98	39.74	1,247,249	+0.97(+2.50%)
Dec 28, 2022	39.40	39.61	38.75	38.77	1,150,271	-0.66(-1.66%)
Dec 27, 2022	39.64	39.67	39.26	39.43	1,251,194	-0.19(-0.47%)
Dec 23, 2022	39.38	39.61	39.13	39.61	1,084,635	+0.19(+0.47%)
Dec 22, 2022	39.61	39.62	38.75	39.43	1,072,864	-0.51(-1.27%)
Dec 21, 2022	39.62	40.09	39.58	39.93	933,039	+0.66(+1.67%)
Dec 20, 2022	39.00	39.49	38.89	39.28	1,400,636	+0.20(+0.50%)
Dec 19, 2022	39.68	39.68	38.94	39.08	1,238,199	-0.56(-1.41%)
Dec 16, 2022	39.46	39.80	39.27	39.64	1,682,149	-0.34(-0.86%)
Dec 15, 2022	40.47	40.56	39.86	39.98	1,535,591	-1.01(-2.46%)
Dec 14, 2022	41.21	41.54	40.66	40.99	1,253,628	-0.21(-0.50%)
Dec 13, 2022	42.16	42.33	40.92	41.20	2,049,956	+0.30(+0.74%)
Dec 12, 2022	40.43	40.93	40.26	40.89	944,011	+0.52(+1.28%)
Dec 09, 2022	40.62	40.85	40.36	40.38	885,025	-0.44(-1.08%)
Dec 08, 2022	40.76	41.18	40.52	40.82	870,442	+0.29(+0.72%)
Dec 07, 2022	40.55	40.91	40.42	40.52	1,145,581	-0.12(-0.29%)
Dec 06, 2022	41.25	41.26	40.35	40.64	787,843	-0.59(-1.44%)
Dec 05, 2022	42.20	42.20	41.09	41.24	1,130,858	-1.17(-2.76%)
Dec 02, 2022	41.63	42.56	41.63	42.40	1,088,218	+0.24(+0.58%)
Dec 01, 2022	42.35	42.61	41.97	42.16	1,189,588	-0.07(-0.16%)
Nov 30, 2022	41.19	42.23	40.75	42.23	1,104,447	+1.11(+2.70%)
Nov 29, 2022	40.99	41.36	40.99	41.12	1,113,355	+0.13(+0.31%)
Nov 28, 2022	41.46	41.62	40.87	40.99	857,405	-0.82(-1.96%)
Nov 25, 2022	41.65	41.94	41.63	41.81	376,821	+0.13(+0.30%)
Nov 23, 2022	41.47	41.81	41.36	41.68	588,030	+0.15(+0.35%)
Nov 22, 2022	41.23	41.58	41.01	41.54	612,405	+0.54(+1.31%)
Nov 21, 2022	40.98	41.09	40.76	41.00	1,370,322	-0.20(-0.50%)
Nov 18, 2022	41.49	41.58	40.94	41.21	1,226,339	+0.19(+0.45%)
Nov 17, 2022	40.74	41.06	40.51	41.02	768,324	-0.32(-0.78%)
Nov 16, 2022	41.87	41.87	41.24	41.34	1,285,630	-0.79(-1.87%)
Nov 15, 2022	42.22	42.56	41.80	42.13	1,364,654	+0.63(+1.53%)
Nov 14, 2022	41.74	42.15	41.48	41.50	886,353	-0.48(-1.14%)
Nov 11, 2022	41.65	42.28	41.54	41.98	853,431	+0.44(+1.05%)
Nov 10, 2022	40.63	41.54	40.45	41.54	1,042,865	+2.50(+6.41%)
Nov 09, 2022	39.73	39.89	38.98	39.03	1,342,281	-1.05(-2.62%)
Nov 08, 2022	40.19	40.61	39.61	40.09	942,270	+0.06(+0.15%)
Nov 07, 2022	39.99	40.19	39.59	40.03	886,818	+0.24(+0.61%)
Nov 04, 2022	39.94	40.10	39.11	39.78	1,016,215	+0.46(+1.16%)
Nov 03, 2022	39.05	39.64	38.72	39.33	813,138	-0.22(-0.57%)
Nov 02, 2022	40.72		39.53	39.55	960,413	-1.30(-3.19%)
Nov 01, 2022	41.24	41.29	40.70	40.86	1,554,647	+0.11(+0.26%)
Oct 31, 2022	40.56	40.98	40.42	40.75	2,478,148	-0.04(-0.10%)
Oct 28, 2022	40.01	40.82	39.79	40.79	1,100,940	+0.90(+2.25%)
Oct 27, 2022	40.19	40.52	39.86	39.89	1,447,112	+0.01(+0.02%)
Oct 26, 2022	39.88	40.59	39.78	39.88	1,151,842	+0.13(+0.32%)
Oct 25, 2022	38.75	39.89	38.72	39.76	1,015,949	+1.03(+2.67%)
Oct 24, 2022	38.69	38.82	38.23	38.72	1,127,095	+0.19(+0.51%)
Oct 21, 2022	37.89	38.63	37.51	38.53	1,015,856	+0.76(+2.01%)
Oct 20, 2022	38.24	38.75	37.63	37.77	988,666	-0.46(-1.20%)
Oct 19, 2022	38.57	38.73	37.82	38.23	967,887	-0.70(-1.80%)
Oct 18, 2022	39.20	39.53	38.59	38.93	812,266	+0.52(+1.34%)
Oct 17, 2022	37.98	38.52	37.98	38.41	1,003,722	+1.16(+3.11%)
Oct 14, 2022	38.54	38.78	37.23	37.25	1,263,075	-0.99(-2.60%)
Oct 13, 2022	36.63	38.41	36.28	38.25	1,162,017	+0.88(+2.35%)
Oct 12, 2022	37.49	37.61	37.01	37.37	957,145	-0.14(-0.36%)
Oct 11, 2022	37.32	38.00	36.85	37.51	1,151,621	+0.02(+0.05%)
Oct 10, 2022	37.88	37.92	37.22	37.49	1,135,915	-0.25(-0.67%)
Oct 07, 2022	38.47	38.49	37.55	37.74	696,493	-1.09(-2.81%)
Oct 06, 2022	38.89	39.38	38.65	38.83	1,097,569	-0.24(-0.62%)
Oct 05, 2022	38.76	39.24	38.35	39.07	885,076	-0.27(-0.69%)
Oct 04, 2022	38.50	39.35	38.50	39.35	1,542,736	+1.57(+4.15%)
Oct 03, 2022	37.28	38.00	36.86	37.78	1,151,963	+0.96(+2.62%)
Sep 30, 2022	36.95	37.75	36.77	36.81	11,285,744	-0.25(-0.68%)
Sep 29, 2022	37.44	37.47	36.56	37.07	3,474,152	-0.81(-2.13%)
Sep 28, 2022	37.01	38.12	36.89	37.88	1,741,902	+1.09(+2.97%)
Sep 27, 2022	37.13	37.44	36.44	36.78	1,678,490	+0.12(+0.32%)
Sep 26, 2022	37.09	37.70	36.57	36.67	1,609,399	-0.59(-1.59%)
Sep 23, 2022	37.65	37.66	36.74	37.26	2,919,925	-0.89(-2.32%)
Sep 22, 2022	39.03	39.08	38.02	38.15	2,103,452	-0.92(-2.34%)
Sep 21, 2022	39.91	40.31	39.06	39.06	880,042	-0.55(-1.40%)
Sep 20, 2022	39.93	39.93	39.37	39.62	682,994	-0.63(-1.57%)
Sep 19, 2022	39.49	40.31	39.49	40.25	920,585	+0.36(+0.90%)
Sep 16, 2022	40.02	40.04	39.48	39.89	1,210,940	-0.67(-1.65%)
Sep 15, 2022	40.63	41.20	40.38	40.56	627,620	-0.31(-0.76%)
Sep 14, 2022	40.86	40.92	40.34	40.87	660,988	+0.14(+0.33%)
Sep 13, 2022	41.31	41.49	40.57	40.73	758,531	-1.60(-3.78%)
Sep 12, 2022	42.10	42.44	42.00	42.34	630,079	+0.48(+1.14%)
Sep 09, 2022	41.39	41.93	41.38	41.86	746,459	+0.84(+2.06%)
Sep 08, 2022	40.34	41.04	40.15	41.02	566,163	+0.35(+0.86%)
Sep 07, 2022	39.73	40.72	39.72	40.67	808,067	+0.86(+2.17%)
Sep 06, 2022	40.36	40.37	39.59	39.80	688,125	-0.34(-0.85%)
Sep 02, 2022	40.97	41.02	39.97	40.14	1,452,791	-0.30(-0.74%)
Sep 01, 2022	40.57	40.57	39.86	40.44	1,107,567	-0.43(-1.05%)
Aug 31, 2022	41.21	41.34	40.81	40.87	576,728	-0.24(-0.59%)
Aug 30, 2022	41.86	41.87	40.92	41.11	560,367	-0.57(-1.37%)
Aug 29, 2022	41.70	42.08	41.55	41.69	641,792	-0.38(-0.90%)
Aug 26, 2022	43.43	43.47	42.04	42.06	762,961	-1.41(-3.24%)
Aug 25, 2022	43.03	43.47	42.92	43.47	446,882	+0.70(+1.63%)
Aug 24, 2022	42.51	42.97	42.36	42.77	556,847	+0.27(+0.64%)
Aug 23, 2022	42.56	42.94	42.41	42.50	1,165,098	+0.10(+0.23%)
Aug 22, 2022	42.74	42.75	42.31	42.40	683,026	-0.90(-2.08%)
Aug 19, 2022	43.76	43.81	43.17	43.31	866,927	-0.89(-2.02%)
Aug 18, 2022	43.91	44.26	43.78	44.20	821,928	+0.35(+0.80%)
Aug 17, 2022	44.07	44.16	43.56	43.85	743,831	-0.71(-1.59%)
Aug 16, 2022	44.36	44.74	44.13	44.56	778,189	+0.14(+0.31%)
Aug 15, 2022	44.00	44.46	43.87	44.42	877,891	+0.07(+0.15%)
Aug 12, 2022	43.74	44.36	43.58	44.36	681,511	+0.81(+1.85%)
Aug 11, 2022	43.74	44.17	43.47	43.55	1,067,929	+0.20(+0.47%)
Aug 10, 2022	42.91	43.40	42.86	43.35	709,237	+1.16(+2.74%)
Aug 09, 2022	42.62	42.62	42.00	42.19	738,661	-0.56(-1.32%)
Aug 08, 2022	42.64	43.17	42.62	42.75	1,208,509	+0.39(+0.92%)
Aug 05, 2022	41.65	42.42	41.56	42.37	1,382,158	+0.26(+0.62%)
Aug 04, 2022	42.23	42.25	41.96	42.10	611,561	-0.12(-0.28%)
Aug 03, 2022	41.93	42.32	41.79	42.22	1,199,523	+0.54(+1.30%)
Aug 02, 2022	41.66	42.08	41.45	41.68	834,339	-0.15(-0.35%)
Aug 01, 2022	41.57	42.01	41.26	41.82	966,876	+0.02(+0.05%)
Jul 29, 2022	41.55	41.92	41.30	41.80	1,649,883	+0.34(+0.82%)
Jul 28, 2022	41.07	41.48	40.51	41.46	822,460	+0.61(+1.50%)
Jul 27, 2022	40.30	41.03	40.16	40.85	748,364	+0.86(+2.16%)
Jul 26, 2022	40.17	40.20	39.89	39.99	720,031	-0.33(-0.82%)
Jul 25, 2022	40.22	40.37	39.88	40.32	808,856	+0.24(+0.61%)
Jul 22, 2022	40.68	40.88	39.82	40.07	991,507	-0.55(-1.36%)
Jul 21, 2022	40.19	40.63	39.86	40.63	840,631	+0.20(+0.50%)
Jul 20, 2022	39.80	40.48	39.74	40.42	1,474,097	+0.63(+1.59%)
Jul 19, 2022	39.00	39.85	38.88	39.79	722,815	+1.29(+3.35%)
Jul 18, 2022	38.97	39.25	38.38	38.50	1,313,791	-0.05(-0.13%)
Jul 15, 2022	38.23	38.57	37.73	38.55	1,020,192	+0.80(+2.11%)
Jul 14, 2022	37.57	37.84	37.22	37.75	6,535,415	-0.43(-1.12%)
Jul 13, 2022	37.72	38.39	37.62	38.18	10,095,457	-0.06(-0.15%)
Jul 12, 2022	38.27	38.67	38.04	38.24	1,881,816	-0.15(-0.38%)
Jul 11, 2022	38.80	38.92	38.30	38.38	1,370,799	-0.68(-1.74%)
Jul 08, 2022	39.03	39.35	38.68	39.06	1,801,339	-0.03(-0.07%)
Jul 07, 2022	38.51	39.18	38.51	39.09	1,104,504	+0.91(+2.39%)
Jul 06, 2022	38.40	38.69	37.81	38.18	842,069	-0.32(-0.83%)
Jul 05, 2022	37.67	38.53	37.24	38.50	1,079,650	+0.17(+0.46%)