Skip to main content

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

20.30 +0.13 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 18.74 18.93 18.67 18.89 3,860,609 +0.15(+0.79%)
Nov 29, 2023 18.77 18.93 18.72 18.74 2,676,358 +0.12(+0.63%)
Nov 28, 2023 18.44 18.64 18.37 18.62 2,904,525 +0.11(+0.58%)
Nov 27, 2023 18.44 18.61 18.36 18.52 2,502,104 +0.08(+0.43%)
Nov 24, 2023 18.35 18.44 18.24 18.44 1,276,347 +0.06(+0.32%)
Nov 22, 2023 18.45 18.52 18.30 18.38 2,828,893 +0.07(+0.38%)
Nov 21, 2023 18.34 18.38 18.25 18.31 3,209,260 -0.12(-0.64%)
Nov 20, 2023 18.23 18.43 18.11 18.43 3,542,256 +0.15(+0.81%)
Nov 17, 2023 18.44 18.48 18.22 18.28 3,071,768 -0.02(-0.11%)
Nov 16, 2023 18.36 18.42 18.26 18.30 3,514,570 -0.04(-0.21%)
Nov 15, 2023 18.24 18.50 18.24 18.34 5,634,538 +0.06(+0.32%)
Nov 14, 2023 17.89 18.44 17.89 18.28 4,442,620 +0.94(+5.45%)
Nov 13, 2023 17.36 17.42 17.25 17.34 4,871,158 -0.16(-0.90%)
Nov 10, 2023 17.43 17.53 17.29 17.49 5,957,580 +0.17(+0.96%)
Nov 09, 2023 17.66 17.69 17.30 17.33 4,114,741 -0.29(-1.62%)
Nov 08, 2023 17.59 17.67 17.53 17.61 3,572,572 +0.08(+0.45%)
Nov 07, 2023 17.68 17.72 17.51 17.53 3,706,236 -0.19(-1.05%)
Nov 06, 2023 17.92 17.93 17.61 17.72 5,186,070 -0.23(-1.26%)
Nov 03, 2023 17.83 18.21 17.83 17.94 4,367,666 +0.35(+2.01%)
Nov 02, 2023 17.28 17.64 17.28 17.59 4,089,074 +0.59(+3.47%)
Nov 01, 2023 16.91 17.02 16.82 17.00 5,055,021 +0.08(+0.47%)
Oct 31, 2023 16.73 16.92 16.58 16.92 5,726,384 +0.30(+1.83%)
Oct 30, 2023 16.61 16.74 16.36 16.62 4,069,887 +0.11(+0.66%)
Oct 27, 2023 16.83 16.83 16.46 16.51 5,932,253 -0.29(-1.70%)
Oct 26, 2023 16.55 16.90 16.55 16.79 4,891,226 +0.31(+1.91%)
Oct 25, 2023 16.70 16.74 16.45 16.48 4,881,442 -0.33(-1.99%)
Oct 24, 2023 16.69 16.85 16.69 16.81 3,187,235 +0.20(+1.18%)
Oct 23, 2023 16.62 16.83 16.56 16.62 4,197,460 -0.16(-0.94%)
Oct 20, 2023 16.91 17.03 16.76 16.77 3,213,444 -0.10(-0.58%)
Oct 19, 2023 17.12 17.28 16.84 16.87 3,927,353 -0.39(-2.28%)
Oct 18, 2023 17.50 17.56 17.26 17.27 3,343,349 -0.37(-2.12%)
Oct 17, 2023 17.51 17.87 17.48 17.64 2,687,213 -0.02(-0.11%)
Oct 16, 2023 17.54 17.70 17.38 17.66 2,774,378 +0.20(+1.13%)
Oct 13, 2023 17.58 17.61 17.36 17.46 3,600,552 -0.02(-0.11%)
Oct 12, 2023 17.67 17.67 17.39 17.48 2,947,054 -0.26(-1.44%)
Oct 11, 2023 17.54 17.74 17.50 17.74 13,584,072 +0.33(+1.92%)
Oct 10, 2023 17.34 17.56 17.25 17.40 2,493,999 +0.06(+0.34%)
Oct 09, 2023 17.00 17.39 16.99 17.35 2,676,689 +0.23(+1.32%)
Oct 06, 2023 16.94 17.23 16.77 17.12 3,613,906 +0.04(+0.23%)
Oct 05, 2023 17.00 17.12 16.90 17.08 4,877,660 +0.09(+0.52%)
Oct 04, 2023 16.89 17.01 16.69 16.99 8,077,144 +0.19(+1.11%)
Oct 03, 2023 17.02 17.10 16.76 16.80 6,871,053 -0.32(-1.89%)
Oct 02, 2023 17.38 17.47 17.03 17.13 4,665,274 -0.32(-1.86%)
Sep 29, 2023 17.66 17.71 17.35 17.45 5,228,827 +0.05(+0.28%)
Sep 28, 2023 17.27 17.47 17.27 17.40 4,945,794 +0.18(+1.03%)
Sep 27, 2023 17.42 17.52 17.14 17.23 5,834,394 -0.12(-0.68%)
Sep 26, 2023 17.55 17.60 17.30 17.35 5,854,811 -0.33(-1.89%)
Sep 25, 2023 17.62 17.69 17.61 17.68 4,271,171 -0.01(-0.06%)
Sep 22, 2023 17.85 17.94 17.67 17.69 4,765,288 -0.15(-0.83%)
Sep 21, 2023 18.34 18.34 17.82 17.84 3,656,791 -0.64(-3.46%)
Sep 20, 2023 18.54 18.68 18.45 18.48 3,556,984 +0.05(+0.27%)
Sep 19, 2023 18.50 18.58 18.39 18.43 2,355,592 -0.10(-0.53%)
Sep 18, 2023 18.70 18.70 18.49 18.52 3,151,887 -0.18(-0.94%)
Sep 15, 2023 18.69 18.75 18.61 18.70 2,835,317 -0.07(-0.36%)
Sep 14, 2023 18.53 18.80 18.53 18.77 2,494,538 +0.36(+1.96%)
Sep 13, 2023 18.54 18.58 18.35 18.41 2,285,708 -0.17(-0.89%)
Sep 12, 2023 18.51 18.60 18.42 18.57 2,005,640 +0.01(+0.05%)
Sep 11, 2023 18.59 18.62 18.46 18.56 2,634,746 +0.00(+0.00%)
Sep 08, 2023 18.66 18.70 18.51 18.56 2,593,177 -0.08(-0.42%)
Sep 07, 2023 18.48 18.73 18.47 18.64 3,387,860 +0.13(+0.69%)
Sep 06, 2023 18.53 18.58 18.36 18.51 2,318,450 -0.03(-0.16%)
Sep 05, 2023 18.70 18.75 18.53 18.54 2,788,107 -0.21(-1.14%)
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.