Skip to main content

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

21.26 -0.11 (-0.51%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 21.16 21.27 21.03 21.26 1,420,866 -0.11(-0.51%)
Feb 03, 2023 21.54 21.54 21.12 21.37 2,053,281 -0.41(-1.88%)
Feb 02, 2023 21.51 21.99 21.51 21.78 1,890,707 +0.45(+2.11%)
Feb 01, 2023 21.13 21.48 20.88 21.33 1,800,737 +0.14(+0.66%)
Jan 31, 2023 20.79 21.22 20.76 21.19 7,833,963 +0.42(+2.02%)
Jan 30, 2023 20.87 21.09 20.76 20.77 1,913,199 -0.26(-1.24%)
Jan 27, 2023 20.76 21.12 20.76 21.03 1,922,221 +0.23(+1.11%)
Jan 26, 2023 20.69 20.82 20.60 20.80 2,363,006 +0.21(+1.02%)
Jan 25, 2023 20.47 20.61 20.40 20.59 1,576,103 +0.02(+0.10%)
Jan 24, 2023 20.39 20.65 20.09 20.57 2,480,366 +0.07(+0.34%)
Jan 23, 2023 20.43 20.62 20.29 20.50 2,240,888 +0.07(+0.34%)
Jan 20, 2023 20.20 20.43 19.97 20.43 1,794,263 +0.24(+1.19%)
Jan 19, 2023 20.19 20.41 20.14 20.19 1,553,723 -0.11(-0.54%)
Jan 18, 2023 20.64 20.71 20.26 20.30 1,690,702 -0.29(-1.41%)
Jan 17, 2023 20.55 20.70 20.51 20.59 3,056,362 +0.06(+0.29%)
Jan 13, 2023 20.46 20.61 20.40 20.53 1,529,511 -0.15(-0.73%)
Jan 12, 2023 20.48 20.70 20.30 20.68 2,383,470 +0.26(+1.27%)
Jan 11, 2023 19.84 20.42 19.84 20.42 2,114,307 +0.71(+3.60%)
Jan 10, 2023 19.66 19.71 19.46 19.71 1,845,850 +0.05(+0.25%)
Jan 09, 2023 19.75 19.89 19.60 19.66 2,559,432 -0.03(-0.15%)
Jan 06, 2023 19.33 19.75 19.19 19.69 1,833,853 +0.52(+2.71%)
Jan 05, 2023 19.53 19.53 19.12 19.17 1,885,453 -0.54(-2.74%)
Jan 04, 2023 19.45 19.89 19.43 19.71 2,176,758 +0.43(+2.23%)
Jan 03, 2023 19.42 19.58 19.07 19.28 2,823,921 -0.01(-0.05%)
Dec 30, 2022 19.32 19.36 19.05 19.29 2,567,339 -0.14(-0.72%)
Dec 29, 2022 19.15 19.46 19.10 19.43 2,263,259 +0.43(+2.26%)
Dec 28, 2022 19.38 19.47 18.98 19.00 5,328,951 -0.35(-1.81%)
Dec 27, 2022 19.34 19.40 19.17 19.35 2,152,350 +0.01(+0.05%)
Dec 23, 2022 19.13 19.34 19.02 19.34 2,433,142 +0.16(+0.83%)
Dec 22, 2022 19.07 19.18 18.82 19.18 3,368,559 -0.06(-0.31%)
Dec 21, 2022 19.23 19.45 19.18 19.24 2,154,609 +0.16(+0.84%)
Dec 20, 2022 19.06 19.20 18.87 19.08 3,226,301 -0.04(-0.21%)
Dec 19, 2022 19.34 19.34 19.01 19.12 2,651,541 -0.23(-1.19%)
Dec 16, 2022 19.64 19.64 19.15 19.35 3,567,557 -0.54(-2.71%)
Dec 15, 2022 19.90 20.06 19.77 19.89 3,742,183 -0.24(-1.19%)
Dec 14, 2022 20.24 20.52 20.05 20.13 2,952,112 -0.16(-0.79%)
Dec 13, 2022 20.50 20.59 20.06 20.29 3,504,841 +0.36(+1.81%)
Dec 12, 2022 19.83 19.94 19.62 19.93 2,932,401 +0.14(+0.71%)
Dec 09, 2022 19.80 19.98 19.71 19.79 2,011,809 -0.04(-0.20%)
Dec 08, 2022 19.72 19.99 19.70 19.83 1,519,566 +0.15(+0.76%)
Dec 07, 2022 19.55 19.87 19.53 19.68 2,369,621 +0.06(+0.30%)
Dec 06, 2022 19.85 19.85 19.54 19.62 2,031,075 -0.18(-0.90%)
Dec 05, 2022 20.03 20.07 19.76 19.80 1,785,276 -0.37(-1.82%)
Dec 02, 2022 19.97 20.26 19.89 20.17 1,526,042 -0.03(-0.15%)
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.