Skip to main content

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

19.91 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 19.87 19.95 19.83 19.91 2,238,940 -0.01(-0.05%)
May 20, 2024 19.98 20.07 19.89 19.92 2,616,672 -0.10(-0.50%)
May 17, 2024 20.03 20.05 19.95 20.02 1,878,131 +0.00(+0.00%)
May 16, 2024 20.04 20.10 19.98 20.02 2,913,815 -0.02(-0.10%)
May 15, 2024 20.05 20.14 19.99 20.04 2,039,309 +0.27(+1.37%)
May 14, 2024 19.73 19.84 19.66 19.77 2,670,608 +0.16(+0.82%)
May 13, 2024 19.61 19.70 19.51 19.61 1,918,656 +0.08(+0.41%)
May 10, 2024 19.64 19.65 19.47 19.53 2,903,837 -0.05(-0.26%)
May 09, 2024 19.38 19.61 19.36 19.58 2,783,479 +0.35(+1.82%)
May 08, 2024 19.26 19.30 19.16 19.23 2,446,375 -0.15(-0.77%)
May 07, 2024 19.31 19.43 19.30 19.38 3,290,718 +0.16(+0.83%)
May 06, 2024 19.30 19.36 19.12 19.22 3,141,703 +0.03(+0.16%)
May 03, 2024 19.38 19.50 19.14 19.19 4,276,616 +0.11(+0.58%)
May 02, 2024 18.97 19.11 18.76 19.08 5,289,799 +0.30(+1.60%)
May 01, 2024 18.73 19.11 18.70 18.78 5,572,815 +0.03(+0.16%)
Apr 30, 2024 18.90 19.03 18.73 18.75 7,868,640 -0.32(-1.68%)
Apr 29, 2024 18.99 19.11 18.97 19.07 3,283,768 +0.21(+1.11%)
Apr 26, 2024 18.90 19.05 18.84 18.86 3,821,720 -0.01(-0.05%)
Apr 25, 2024 18.79 18.90 18.67 18.87 3,075,349 -0.09(-0.47%)
Apr 24, 2024 18.90 19.01 18.74 18.96 3,392,036 +0.00(+0.00%)
Apr 23, 2024 18.81 19.04 18.80 18.96 3,170,704 +0.16(+0.85%)
Apr 22, 2024 18.71 18.84 18.58 18.80 3,942,805 +0.14(+0.75%)
Apr 19, 2024 18.58 18.72 18.55 18.66 3,419,656 +0.11(+0.59%)
Apr 18, 2024 18.60 18.64 18.45 18.55 4,314,401 +0.02(+0.11%)
Apr 17, 2024 18.61 18.71 18.52 18.53 5,878,619 -0.14(-0.75%)
Apr 16, 2024 18.88 18.88 18.61 18.67 4,036,493 -0.26(-1.37%)
Apr 15, 2024 19.35 19.37 18.82 18.93 4,691,079 -0.32(-1.66%)
Apr 12, 2024 19.35 19.38 19.16 19.25 4,203,269 -0.18(-0.93%)
Apr 11, 2024 19.51 19.56 19.26 19.43 4,099,307 +0.05(+0.26%)
Apr 10, 2024 19.67 19.68 19.28 19.38 5,004,274 -0.82(-4.06%)
Apr 09, 2024 20.00 20.20 19.98 20.20 3,815,577 +0.28(+1.41%)
Apr 08, 2024 19.77 19.95 19.75 19.92 6,075,748 +0.21(+1.07%)
Apr 05, 2024 19.56 19.75 19.50 19.71 3,656,447 +0.11(+0.56%)
Apr 04, 2024 19.90 19.99 19.55 19.60 4,558,952 -0.14(-0.71%)
Apr 03, 2024 19.68 19.77 19.61 19.74 3,651,225 +0.00(+0.00%)
Apr 02, 2024 19.84 19.84 19.66 19.74 5,836,736 -0.24(-1.20%)
Apr 01, 2024 20.34 20.34 19.95 19.98 3,024,272 -0.32(-1.58%)
Mar 28, 2024 20.22 20.33 20.33 20.30 2,897,717 +0.13(+0.64%)
Mar 27, 2024 19.82 20.17 19.82 20.17 3,114,101 +0.53(+2.70%)
Mar 26, 2024 19.77 19.80 19.64 19.64 2,667,893 -0.12(-0.61%)
Mar 25, 2024 19.87 19.95 19.74 19.76 2,821,086 -0.09(-0.45%)
Mar 22, 2024 20.09 20.14 19.82 19.85 2,470,724 -0.22(-1.10%)
Mar 21, 2024 20.04 20.18 19.96 20.07 4,036,605 +0.07(+0.35%)
Mar 20, 2024 19.75 20.02 19.65 20.00 4,044,460 +0.13(+0.64%)
Mar 19, 2024 19.83 19.91 19.72 19.87 2,458,997 +0.03(+0.15%)
Mar 18, 2024 19.87 19.95 19.81 19.84 3,675,994 +0.00(+0.00%)
Mar 15, 2024 19.71 19.93 19.69 19.84 4,369,608 -0.06(-0.30%)
Mar 14, 2024 20.12 20.16 19.73 19.90 2,396,538 -0.32(-1.57%)
Mar 13, 2024 20.29 20.41 20.15 20.22 2,445,201 -0.09(-0.44%)
Mar 12, 2024 20.33 20.41 20.16 20.31 1,772,444 -0.08(-0.39%)
Mar 11, 2024 20.45 20.55 20.30 20.39 2,039,004 -0.06(-0.29%)
Mar 08, 2024 20.42 20.53 20.38 20.45 1,974,222 +0.21(+1.03%)
Mar 07, 2024 20.32 20.37 20.14 20.24 3,978,020 +0.01(+0.05%)
Mar 06, 2024 20.27 20.30 20.12 20.23 1,942,985 +0.09(+0.44%)
Mar 05, 2024 20.28 20.42 20.05 20.14 2,201,864 -0.24(-1.17%)
Mar 04, 2024 20.08 20.38 19.97 20.38 2,857,929 +0.24(+1.19%)
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.