Skip to main content

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

23.27 -0.04 (-0.19%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 18.91 18.98 18.61 18.88 5,817,552 +0.11(+0.57%)
Jun 29, 2023 18.51 18.78 18.44 18.77 2,633,523 +0.21(+1.15%)
Jun 28, 2023 18.54 18.61 18.41 18.56 3,052,596 -0.01(-0.05%)
Jun 27, 2023 18.38 18.61 18.30 18.57 2,673,458 +0.21(+1.16%)
Jun 26, 2023 17.93 18.37 17.92 18.36 2,672,878 +0.42(+2.32%)
Jun 23, 2023 18.09 18.23 17.93 17.94 2,606,921 -0.23(-1.28%)
Jun 22, 2023 18.46 18.49 18.08 18.17 2,512,879 -0.29(-1.57%)
Jun 21, 2023 18.48 18.52 18.31 18.46 2,815,119 -0.11(-0.59%)
Jun 20, 2023 18.73 18.73 18.46 18.57 3,006,065 -0.23(-1.22%)
Jun 16, 2023 18.82 18.95 18.75 18.80 3,753,422 +0.01(+0.05%)
Jun 15, 2023 18.63 18.83 18.52 18.79 3,065,771 +0.11(+0.56%)
Jun 14, 2023 18.68 18.82 18.55 18.69 4,354,773 +0.08(+0.41%)
Jun 13, 2023 18.52 18.64 18.43 18.61 2,224,100 +0.11(+0.57%)
Jun 12, 2023 18.50 18.51 18.33 18.50 2,962,166 +0.00(+0.00%)
Jun 09, 2023 18.60 18.63 18.42 18.50 2,959,130 -0.11(-0.57%)
Jun 08, 2023 18.65 18.67 18.41 18.61 2,312,661 -0.11(-0.61%)
Jun 07, 2023 18.46 18.77 18.37 18.73 3,079,189 +0.34(+1.82%)
Jun 06, 2023 18.29 18.43 18.19 18.39 3,372,161 +0.17(+0.95%)
Jun 05, 2023 18.33 18.44 18.20 18.22 4,837,154 -0.13(-0.73%)
Jun 02, 2023 18.11 18.41 18.08 18.35 3,578,433 +0.41(+2.29%)
Jun 01, 2023 17.93 18.03 17.74 17.94 6,240,451 +0.00(+0.00%)
May 31, 2023 17.83 17.96 17.73 17.94 3,818,408 +0.11(+0.59%)
May 30, 2023 17.84 18.03 17.79 17.83 3,101,072 +0.08(+0.43%)
May 26, 2023 17.61 17.80 17.51 17.76 1,693,756 +0.20(+1.14%)
May 25, 2023 17.61 17.68 17.42 17.56 4,348,418 -0.01(-0.05%)
May 24, 2023 17.87 17.89 17.54 17.57 4,744,229 -0.38(-2.13%)
May 23, 2023 18.08 18.25 17.93 17.95 2,536,421 -0.15(-0.85%)
May 22, 2023 18.05 18.22 17.93 18.10 2,770,083 +0.11(+0.59%)
May 19, 2023 18.10 18.21 17.92 18.00 2,584,400 -0.04(-0.21%)
May 18, 2023 18.06 18.13 17.90 18.04 2,667,648 -0.11(-0.63%)
May 17, 2023 18.04 18.17 17.87 18.15 2,632,882 +0.22(+1.23%)
May 16, 2023 18.39 18.39 17.92 17.93 2,167,203 -0.46(-2.50%)
May 15, 2023 18.46 18.51 18.34 18.39 2,358,018 -0.03(-0.16%)
May 12, 2023 18.46 18.47 18.28 18.42 2,859,760 -0.01(-0.05%)
May 11, 2023 18.52 18.52 18.31 18.43 2,548,701 -0.20(-1.08%)
May 10, 2023 18.61 18.70 18.44 18.63 2,055,655 +0.16(+0.88%)
May 09, 2023 18.45 18.54 18.26 18.47 2,569,863 -0.09(-0.46%)
May 08, 2023 18.62 18.67 18.47 18.55 5,621,196 -0.09(-0.46%)
May 05, 2023 18.48 18.68 18.45 18.64 2,185,532 +0.28(+1.51%)
May 04, 2023 18.18 18.46 18.08 18.36 2,440,410 +0.17(+0.95%)
May 03, 2023 18.33 18.54 18.17 18.19 3,312,192 -0.07(-0.37%)
May 02, 2023 18.51 18.56 18.14 18.26 3,175,118 -0.31(-1.65%)
May 01, 2023 18.65 18.77 18.53 18.56 3,813,865 -0.14(-0.77%)
Apr 28, 2023 18.50 18.78 18.50 18.71 2,440,364 +0.21(+1.14%)
Apr 27, 2023 18.13 18.53 18.13 18.50 2,150,187 +0.40(+2.22%)
Apr 26, 2023 18.23 18.40 18.06 18.09 2,490,560 -0.18(-1.00%)
Apr 25, 2023 18.38 18.43 18.25 18.28 2,152,617 -0.17(-0.93%)
Apr 24, 2023 18.52 18.60 18.30 18.45 2,855,616 -0.07(-0.36%)
Apr 21, 2023 18.52 18.59 18.35 18.51 2,764,804 +0.04(+0.21%)
Apr 20, 2023 18.58 18.59 18.40 18.48 2,454,825 -0.22(-1.18%)
Apr 19, 2023 18.47 18.73 18.41 18.70 1,609,072 +0.12(+0.67%)
Apr 18, 2023 18.64 18.64 18.47 18.57 1,625,938 -0.03(-0.15%)
Apr 17, 2023 18.24 18.62 18.24 18.60 3,226,457 +0.37(+2.05%)
Apr 14, 2023 18.54 18.64 18.09 18.23 2,290,766 -0.28(-1.50%)
Apr 13, 2023 18.61 18.61 18.34 18.50 3,515,162 -0.07(-0.36%)
Apr 12, 2023 18.84 18.87 18.56 18.57 2,267,108 -0.11(-0.61%)
Apr 11, 2023 18.64 18.83 18.57 18.69 2,048,473 +0.09(+0.46%)
Apr 10, 2023 18.42 18.61 18.33 18.60 1,844,919 +0.09(+0.47%)
Apr 06, 2023 18.47 18.52 18.31 18.51 4,116,601 +0.11(+0.62%)
Apr 05, 2023 18.44 18.57 18.37 18.40 1,553,112 -0.09(-0.47%)
Apr 04, 2023 18.53 18.57 18.36 18.49 2,227,156 -0.02(-0.10%)
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.