Skip to main content

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

23.31 -0.05 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.17 19.37 19.12 19.24 3,220,408 +0.12(+0.61%)
Jul 28, 2023 19.38 19.45 19.09 19.13 2,202,145 -0.04(-0.20%)
Jul 27, 2023 19.64 19.72 19.16 19.17 2,620,765 -0.40(-2.03%)
Jul 26, 2023 19.40 19.60 19.40 19.56 2,467,397 +0.15(+0.80%)
Jul 25, 2023 19.57 19.64 19.40 19.41 3,300,169 -0.18(-0.94%)
Jul 24, 2023 19.44 19.60 19.42 19.59 3,309,510 +0.17(+0.90%)
Jul 21, 2023 19.37 19.48 19.33 19.42 1,863,925 +0.09(+0.45%)
Jul 20, 2023 19.27 19.34 19.06 19.33 3,268,914 -0.05(-0.25%)
Jul 19, 2023 19.26 19.45 19.25 19.38 5,002,076 +0.25(+1.31%)
Jul 18, 2023 19.32 19.32 18.97 19.13 2,663,304 -0.15(-0.75%)
Jul 17, 2023 19.35 19.43 19.25 19.27 2,178,815 -0.14(-0.70%)
Jul 14, 2023 19.38 19.44 19.28 19.41 2,305,916 -0.02(-0.10%)
Jul 13, 2023 19.33 19.45 19.21 19.43 1,639,519 +0.09(+0.45%)
Jul 12, 2023 19.44 19.53 19.31 19.34 2,360,038 +0.10(+0.50%)
Jul 11, 2023 19.08 19.26 18.99 19.24 2,155,339 +0.24(+1.27%)
Jul 10, 2023 18.89 19.02 18.82 19.00 2,228,450 +0.08(+0.41%)
Jul 07, 2023 18.88 19.05 18.84 18.93 2,057,322 -0.07(-0.36%)
Jul 06, 2023 18.88 19.00 18.63 18.99 2,470,685 -0.12(-0.61%)
Jul 05, 2023 19.01 19.26 18.86 19.11 2,249,478 +0.05(+0.25%)
Jul 03, 2023 18.81 19.16 18.78 19.06 2,445,050 +0.18(+0.97%)
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%)
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.