Skip to main content

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

23.31 -0.05 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.03 19.23 18.98 19.00 3,006,964 -0.03(-0.15%)
Feb 27, 2023 19.23 19.30 18.94 19.03 1,734,822 +0.03(+0.15%)
Feb 24, 2023 19.09 19.11 18.89 19.00 1,793,602 -0.31(-1.63%)
Feb 23, 2023 19.27 19.36 19.12 19.31 1,791,663 +0.13(+0.69%)
Feb 22, 2023 19.39 19.43 19.08 19.18 1,617,680 -0.18(-0.93%)
Feb 21, 2023 19.61 19.61 19.26 19.36 1,543,136 -0.36(-1.83%)
Feb 17, 2023 19.75 19.78 19.53 19.72 1,140,174 -0.09(-0.43%)
Feb 16, 2023 19.71 19.96 19.56 19.81 1,371,437 -0.18(-0.90%)
Feb 15, 2023 19.80 19.99 19.75 19.99 1,031,707 +0.07(+0.33%)
Feb 14, 2023 20.05 20.17 19.81 19.92 1,224,770 -0.19(-0.95%)
Feb 13, 2023 19.98 20.13 19.95 20.11 1,198,463 +0.18(+0.91%)
Feb 10, 2023 19.75 19.96 19.65 19.93 1,920,997 +0.08(+0.38%)
Feb 09, 2023 20.20 20.27 19.79 19.85 1,262,888 -0.23(-1.14%)
Feb 08, 2023 20.05 20.18 20.00 20.08 2,643,105 -0.07(-0.33%)
Feb 07, 2023 20.12 20.25 19.91 20.15 1,550,682 -0.08(-0.38%)
Feb 06, 2023 20.13 20.24 20.00 20.22 1,493,677 -0.10(-0.52%)
Feb 03, 2023 20.49 20.49 20.09 20.33 2,158,500 -0.39(-1.88%)
Feb 02, 2023 20.46 20.92 20.46 20.72 1,987,595 +0.43(+2.11%)
Feb 01, 2023 20.10 20.43 19.86 20.29 1,893,015 +0.13(+0.66%)
Jan 31, 2023 19.78 20.19 19.75 20.16 8,235,411 +0.40(+2.02%)
Jan 30, 2023 19.85 20.06 19.75 19.76 2,011,240 -0.25(-1.24%)
Jan 27, 2023 19.75 20.09 19.75 20.00 2,020,724 +0.22(+1.11%)
Jan 26, 2023 19.68 19.81 19.60 19.79 2,484,097 +0.20(+1.02%)
Jan 25, 2023 19.47 19.61 19.41 19.59 1,656,869 +0.02(+0.10%)
Jan 24, 2023 19.40 19.64 19.11 19.57 2,607,471 +0.07(+0.34%)
Jan 23, 2023 19.43 19.61 19.30 19.50 2,355,721 +0.07(+0.34%)
Jan 20, 2023 19.22 19.43 19.00 19.43 1,886,209 +0.23(+1.19%)
Jan 19, 2023 19.21 19.42 19.16 19.21 1,633,344 -0.10(-0.54%)
Jan 18, 2023 19.63 19.70 19.27 19.31 1,777,341 -0.28(-1.41%)
Jan 17, 2023 19.55 19.69 19.51 19.59 3,212,984 +0.06(+0.29%)
Jan 13, 2023 19.46 19.61 19.41 19.53 1,607,890 -0.14(-0.73%)
Jan 12, 2023 19.48 19.69 19.31 19.67 2,505,610 +0.25(+1.27%)
Jan 11, 2023 18.87 19.42 18.87 19.42 2,222,654 +0.68(+3.60%)
Jan 10, 2023 18.70 18.75 18.51 18.75 1,940,440 +0.05(+0.25%)
Jan 09, 2023 18.79 18.92 18.64 18.70 2,690,589 -0.03(-0.15%)
Jan 06, 2023 18.39 18.78 18.25 18.73 1,927,828 +0.49(+2.71%)
Jan 05, 2023 18.58 18.58 18.19 18.24 1,982,072 -0.51(-2.74%)
Jan 04, 2023 18.50 18.92 18.48 18.75 2,288,305 +0.41(+2.23%)
Jan 03, 2023 18.47 18.63 18.14 18.34 2,968,631 -0.01(-0.05%)
Dec 30, 2022 18.38 18.42 18.12 18.35 2,698,901 -0.13(-0.72%)
Dec 29, 2022 18.22 18.51 18.17 18.48 2,379,239 +0.41(+2.26%)
Dec 28, 2022 18.44 18.52 18.05 18.07 5,602,031 -0.33(-1.81%)
Dec 27, 2022 18.40 18.45 18.24 18.41 2,262,646 +0.01(+0.05%)
Dec 23, 2022 18.20 18.40 18.10 18.40 2,557,827 +0.15(+0.83%)
Dec 22, 2022 18.14 18.25 17.90 18.25 3,541,179 -0.06(-0.31%)
Dec 21, 2022 18.29 18.50 18.25 18.30 2,265,021 +0.15(+0.84%)
Dec 20, 2022 18.13 18.26 17.95 18.15 3,391,631 -0.04(-0.21%)
Dec 19, 2022 18.40 18.40 18.08 18.19 2,787,418 -0.22(-1.19%)
Dec 16, 2022 18.68 18.68 18.22 18.41 3,750,375 -0.51(-2.71%)
Dec 15, 2022 18.93 19.08 18.81 18.92 3,933,949 -0.23(-1.19%)
Dec 14, 2022 19.25 19.52 19.07 19.15 3,103,392 -0.15(-0.79%)
Dec 13, 2022 19.50 19.59 19.08 19.30 3,684,445 +0.34(+1.81%)
Dec 12, 2022 18.86 18.97 18.66 18.96 3,082,670 +0.13(+0.71%)
Dec 09, 2022 18.83 19.00 18.75 18.83 2,114,903 -0.04(-0.20%)
Dec 08, 2022 18.76 19.01 18.74 18.86 1,597,435 +0.14(+0.76%)
Dec 07, 2022 18.60 18.90 18.58 18.72 2,491,051 +0.06(+0.30%)
Dec 06, 2022 18.88 18.88 18.59 18.67 2,135,146 -0.17(-0.90%)
Dec 05, 2022 19.05 19.09 18.80 18.84 1,876,752 -0.35(-1.82%)
Dec 02, 2022 19.00 19.27 18.92 19.18 1,604,235 -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.