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 (%)
Feb 28, 2022 21.71 21.87 21.41 21.63 4,880,750 -0.37(-1.69%)
Feb 25, 2022 21.56 22.00 21.53 22.00 3,483,024 +0.52(+2.40%)
Feb 24, 2022 20.75 21.53 20.66 21.48 6,634,124 +0.36(+1.71%)
Feb 23, 2022 21.60 21.69 21.09 21.12 4,616,783 -0.30(-1.39%)
Feb 22, 2022 21.45 21.54 21.29 21.42 4,265,507 -0.09(-0.43%)
Feb 18, 2022 21.51 0 -0.13(-0.58%)
Feb 17, 2022 21.78 21.83 21.59 21.64 3,164,074 -0.20(-0.91%)
Feb 16, 2022 21.76 21.89 21.60 21.84 2,957,353 +0.10(+0.45%)
Feb 15, 2022 21.76 21.88 21.66 21.74 2,866,827 +0.15(+0.69%)
Feb 14, 2022 21.82 21.93 21.48 21.59 4,872,305 -0.21(-0.98%)
Feb 11, 2022 22.09 22.17 21.66 21.80 2,864,727 -0.18(-0.80%)
Feb 10, 2022 22.27 22.52 21.87 21.98 3,182,648 -0.57(-2.53%)
Feb 09, 2022 22.28 22.55 22.28 22.55 1,599,915 +0.51(+2.32%)
Feb 08, 2022 22.13 22.22 22.00 22.04 1,908,163 -0.13(-0.59%)
Feb 07, 2022 22.23 22.31 22.11 22.17 2,610,596 -0.04(-0.17%)
Feb 04, 2022 22.31 22.46 22.00 22.21 2,439,679 -0.23(-1.01%)
Feb 03, 2022 22.57 22.42 22.44 1,616,746 -0.26(-1.13%)
Feb 02, 2022 22.48 22.74 22.47 22.69 1,955,177 +0.32(+1.45%)
Feb 01, 2022 22.54 22.56 22.25 22.37 4,027,602 -0.15(-0.68%)
Jan 31, 2022 22.15 22.53 22.52 6,973,864 +0.30(+1.36%)
Jan 28, 2022 21.57 22.22 21.31 22.22 3,245,216 +0.68(+3.17%)
Jan 27, 2022 22.03 22.19 21.43 21.53 4,212,572 -0.37(-1.70%)
Jan 26, 2022 22.40 22.63 21.80 21.91 4,996,520 -0.34(-1.54%)
Jan 25, 2022 22.05 22.39 21.81 22.25 4,871,000 -0.05(-0.21%)
Jan 24, 2022 22.06 22.34 21.51 22.30 5,779,473 +0.06(+0.25%)
Jan 21, 2022 22.38 22.54 22.19 22.24 3,429,975 -0.07(-0.31%)
Jan 20, 2022 22.64 22.89 22.30 22.31 2,107,854 -0.31(-1.38%)
Jan 19, 2022 23.05 23.14 22.61 22.62 2,331,008 -0.29(-1.26%)
Jan 18, 2022 23.00 23.02 22.76 22.91 2,405,814 -0.22(-0.94%)
Jan 14, 2022 23.13 0 -0.20(-0.88%)
Jan 13, 2022 23.44 23.54 23.29 23.33 2,359,312 -0.03(-0.14%)
Jan 12, 2022 23.35 23.51 23.32 23.36 2,143,483 +0.02(+0.10%)
Jan 11, 2022 23.35 23.37 23.01 23.34 1,722,571 +0.01(+0.04%)
Jan 10, 2022 23.32 23.37 23.05 23.33 2,461,479 -0.13(-0.57%)
Jan 07, 2022 23.55 23.64 23.41 23.47 1,846,077 -0.15(-0.63%)
Jan 06, 2022 23.62 23.70 23.36 23.61 2,010,268 +0.04(+0.16%)
Jan 05, 2022 24.20 24.22 23.56 23.58 3,930,809 -0.70(-2.87%)
Jan 04, 2022 24.36 24.50 24.24 24.27 2,137,537 -0.02(-0.08%)
Jan 03, 2022 24.55 24.56 23.94 24.29 2,888,039 -0.17(-0.70%)
Dec 31, 2021 24.45 24.65 24.40 24.46 1,652,880 +0.05(+0.21%)
Dec 30, 2021 24.36 24.52 24.34 24.41 1,452,933 +0.08(+0.34%)
Dec 29, 2021 24.20 24.38 24.08 24.33 2,832,759 +0.17(+0.69%)
Dec 28, 2021 24.05 24.18 23.98 24.16 2,292,391 +0.10(+0.41%)
Dec 27, 2021 23.68 24.07 23.63 24.07 1,011,988 +0.42(+1.77%)
Dec 23, 2021 23.74 23.77 23.51 23.65 1,191,649 -0.05(-0.22%)
Dec 22, 2021 23.51 23.70 23.50 23.70 1,487,308 +0.23(+0.97%)
Dec 21, 2021 23.41 23.58 23.36 23.47 2,382,665 +0.25(+1.08%)
Dec 20, 2021 23.17 23.29 22.96 23.22 3,106,801 -0.19(-0.81%)
Dec 17, 2021 23.35 23.65 23.33 23.41 1,238,844 +0.00(+0.02%)
Dec 16, 2021 23.48 23.61 23.29 23.41 1,602,930 -0.02(-0.08%)
Dec 15, 2021 23.16 23.46 23.10 23.42 2,258,978 +0.29(+1.24%)
Dec 14, 2021 23.37 23.41 22.98 23.14 2,874,335 -0.27(-1.15%)
Dec 13, 2021 23.10 23.49 23.06 23.41 1,405,130 +0.26(+1.12%)
Dec 10, 2021 23.20 23.24 23.06 23.15 1,139,520 +0.04(+0.18%)
Dec 09, 2021 23.38 23.41 23.08 23.10 929,907 -0.32(-1.37%)
Dec 08, 2021 23.29 23.48 23.22 23.42 1,736,378 +0.08(+0.33%)
Dec 07, 2021 23.18 23.40 23.11 23.35 1,970,187 +0.34(+1.49%)
Dec 06, 2021 22.79 23.19 22.77 23.00 1,583,820 +0.38(+1.68%)
Dec 03, 2021 22.75 22.82 22.44 22.62 1,461,186 -0.08(-0.35%)
Dec 02, 2021 22.19 22.85 22.19 22.70 1,884,020 +0.64(+2.92%)
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.