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 (%)
Mar 31, 2023 18.32 18.67 18.32 18.67 6,865,692 +0.41(+2.26%)
Mar 30, 2023 18.20 18.30 18.17 18.26 1,823,944 +0.22(+1.22%)
Mar 29, 2023 17.80 18.05 17.80 18.04 2,775,628 +0.41(+2.34%)
Mar 28, 2023 17.55 17.70 17.47 17.62 2,931,755 -0.05(-0.27%)
Mar 27, 2023 17.79 17.85 17.63 17.67 5,036,349 -0.01(-0.05%)
Mar 24, 2023 17.16 17.69 17.11 17.68 3,662,756 +0.44(+2.55%)
Mar 23, 2023 17.43 17.64 17.17 17.24 2,543,353 -0.10(-0.55%)
Mar 22, 2023 17.92 17.92 17.33 17.34 3,476,400 -0.67(-3.72%)
Mar 21, 2023 18.25 18.25 17.84 18.01 1,726,940 -0.09(-0.47%)
Mar 20, 2023 17.93 18.17 17.86 18.09 3,374,179 +0.20(+1.12%)
Mar 17, 2023 18.24 18.27 17.87 17.89 2,140,825 -0.42(-2.29%)
Mar 16, 2023 18.22 18.40 18.00 18.31 2,941,917 -0.05(-0.26%)
Mar 15, 2023 18.15 18.42 18.06 18.36 4,440,720 +0.00(+0.00%)
Mar 14, 2023 18.49 18.57 18.17 18.36 2,787,219 +0.18(+0.99%)
Mar 13, 2023 17.79 18.42 17.77 18.18 4,700,844 +0.24(+1.33%)
Mar 10, 2023 18.52 18.55 17.85 17.94 3,590,795 -0.59(-3.18%)
Mar 09, 2023 18.93 19.01 18.50 18.53 1,653,305 -0.43(-2.26%)
Mar 08, 2023 18.77 19.08 18.74 18.96 1,765,691 +0.21(+1.12%)
Mar 07, 2023 19.21 19.21 18.71 18.75 1,597,229 -0.45(-2.33%)
Mar 06, 2023 19.34 19.36 19.15 19.20 1,470,716 -0.07(-0.35%)
Mar 03, 2023 19.11 19.30 19.05 19.26 1,138,111 +0.28(+1.45%)
Mar 02, 2023 18.64 19.01 18.60 18.99 1,714,676 +0.25(+1.32%)
Mar 01, 2023 18.86 18.90 18.61 18.74 1,867,044 -0.26(-1.35%)
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 1,633,343 -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%)
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.