Skip to main content

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

23.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.21 16.40 16.14 16.15 567,401 -0.08(-0.48%)
Feb 26, 2016 16.30 16.36 16.22 16.23 432,321 -0.07(-0.45%)
Feb 25, 2016 16.10 16.31 16.10 16.30 747,097 +0.31(+1.93%)
Feb 24, 2016 15.96 16.04 15.84 15.99 443,414 -0.03(-0.21%)
Feb 23, 2016 16.04 16.22 16.02 16.03 802,087 -0.05(-0.29%)
Feb 22, 2016 16.01 16.17 16.01 16.07 517,742 +0.18(+1.11%)
Feb 19, 2016 15.73 15.97 15.68 15.90 492,928 +0.10(+0.65%)
Feb 18, 2016 15.66 15.84 15.60 15.80 395,142 +0.14(+0.90%)
Feb 17, 2016 15.59 15.81 15.59 15.65 701,372 +0.15(+1.00%)
Feb 16, 2016 15.35 15.52 15.28 15.50 716,594 +0.27(+1.74%)
Feb 12, 2016 15.17 15.23 15.23 15.23 737,142 +0.17(+1.14%)
Feb 11, 2016 15.08 15.16 14.96 15.06 1,043,519 -0.25(-1.65%)
Feb 10, 2016 15.28 15.51 15.25 15.32 1,347,027 +0.10(+0.65%)
Feb 09, 2016 15.36 15.39 15.12 15.22 1,089,731 -0.29(-1.88%)
Feb 08, 2016 15.86 15.87 15.26 15.51 911,928 -0.45(-2.82%)
Feb 05, 2016 16.23 16.23 15.94 15.96 979,244 -0.31(-1.92%)
Feb 04, 2016 16.24 16.35 16.10 16.27 503,849 +0.00(+0.03%)
Feb 03, 2016 16.22 16.31 16.06 16.27 640,478 +0.12(+0.72%)
Feb 02, 2016 16.30 16.30 16.07 16.15 850,787 -0.18(-1.08%)
Feb 01, 2016 16.20 16.45 16.16 16.33 1,843,988 +0.01(+0.08%)
Jan 29, 2016 16.09 16.32 15.94 16.31 905,054 +0.32(+1.98%)
Jan 28, 2016 16.25 16.28 15.93 16.00 723,074 -0.16(-0.98%)
Jan 27, 2016 16.44 16.44 16.04 16.16 839,063 -0.33(-1.98%)
Jan 26, 2016 16.20 16.49 16.20 16.48 2,085,436 +0.34(+2.12%)
Jan 25, 2016 16.21 16.40 16.10 16.14 808,028 -0.11(-0.69%)
Jan 22, 2016 16.01 16.32 16.00 16.25 930,558 +0.42(+2.63%)
Jan 21, 2016 15.81 16.04 15.71 15.83 1,627,712 +0.10(+0.65%)
Jan 20, 2016 16.06 16.07 15.43 15.73 1,522,251 -0.48(-2.99%)
Jan 19, 2016 16.20 16.33 16.13 16.22 2,104,004 +0.10(+0.64%)
Jan 15, 2016 16.01 16.11 16.11 16.11 921,953 -0.09(-0.56%)
Jan 14, 2016 16.24 16.36 16.12 16.20 851,034 -0.06(-0.37%)
Jan 13, 2016 16.52 16.66 16.24 16.26 650,080 -0.20(-1.22%)
Jan 12, 2016 16.68 16.68 16.39 16.46 775,103 -0.11(-0.67%)
Jan 11, 2016 16.51 16.67 16.51 16.58 767,246 +0.10(+0.62%)
Jan 08, 2016 16.78 16.83 16.46 16.47 932,619 -0.25(-1.51%)
Jan 07, 2016 16.82 16.90 16.71 16.73 623,117 -0.30(-1.76%)
Jan 06, 2016 16.96 17.08 16.93 17.03 812,931 -0.07(-0.40%)
Jan 05, 2016 16.77 17.14 16.77 17.09 981,059 +0.33(+1.96%)
Jan 04, 2016 16.85 16.85 16.63 16.77 2,964,166 -0.22(-1.30%)
Dec 31, 2015 17.12 16.99 16.99 16.99 544,631 -0.14(-0.80%)
Dec 30, 2015 17.17 17.24 17.12 17.12 679,494 -0.07(-0.40%)
Dec 29, 2015 17.07 17.21 17.07 17.19 938,446 +0.18(+1.05%)
Dec 28, 2015 16.86 17.01 16.84 17.01 478,602 +0.10(+0.58%)
Dec 24, 2015 16.91 16.92 16.92 16.92 340,741 +0.01(+0.05%)
Dec 23, 2015 16.77 16.92 16.77 16.91 539,025 +0.18(+1.08%)
Dec 22, 2015 16.71 16.85 16.67 16.73 735,608 +0.05(+0.31%)
Dec 21, 2015 16.71 16.78 16.58 16.68 609,953 -0.01(-0.09%)
Dec 18, 2015 16.85 16.88 16.68 16.69 531,690 -0.20(-1.21%)
Dec 17, 2015 16.98 16.98 16.84 16.90 478,599 -0.07(-0.40%)
Dec 16, 2015 16.72 17.01 16.70 16.96 659,936 +0.31(+1.84%)
Dec 15, 2015 16.53 16.75 16.53 16.66 432,694 +0.20(+1.19%)
Dec 14, 2015 16.35 16.47 16.26 16.46 836,021 +0.08(+0.47%)
Dec 11, 2015 16.29 16.45 16.26 16.38 487,852 +0.00(+0.03%)
Dec 10, 2015 16.52 16.58 16.37 16.38 393,524 -0.13(-0.80%)
Dec 09, 2015 16.56 16.68 16.43 16.51 447,541 -0.10(-0.62%)
Dec 08, 2015 16.56 16.67 16.51 16.61 487,292 +0.00(+0.01%)
Dec 07, 2015 16.64 16.67 16.55 16.61 424,707 -0.05(-0.29%)
Dec 04, 2015 16.37 16.69 16.37 16.66 457,741 +0.34(+2.06%)
Dec 03, 2015 16.56 16.56 16.28 16.32 1,555,424 -0.26(-1.57%)
Dec 02, 2015 16.89 16.92 16.56 16.58 624,304 -0.35(-2.04%)
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.