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 (%)
Feb 27, 2015 15.51 15.64 15.41 15.64 675,541 +0.16(+1.06%)
Feb 26, 2015 15.67 15.67 15.44 15.47 970,152 -0.17(-1.07%)
Feb 25, 2015 15.65 15.81 15.62 15.64 656,435 +0.01(+0.07%)
Feb 24, 2015 15.89 15.89 15.56 15.63 892,946 -0.34(-2.12%)
Feb 23, 2015 15.87 15.97 15.82 15.97 634,215 +0.13(+0.84%)
Feb 20, 2015 15.70 15.86 15.65 15.84 667,398 +0.17(+1.09%)
Feb 19, 2015 15.99 15.99 15.63 15.67 1,269,956 -0.35(-2.19%)
Feb 18, 2015 15.88 16.04 15.76 16.02 853,819 +0.14(+0.86%)
Feb 17, 2015 15.91 16.05 15.84 15.88 935,582 -0.03(-0.20%)
Feb 13, 2015 16.05 15.91 15.91 15.91 1,007,201 -0.13(-0.78%)
Feb 12, 2015 15.91 16.04 15.81 16.04 467,211 +0.19(+1.18%)
Feb 11, 2015 15.89 15.98 15.74 15.85 2,489,461 -0.04(-0.27%)
Feb 10, 2015 15.88 15.92 15.70 15.89 4,774,931 +0.04(+0.25%)
Feb 09, 2015 15.96 16.01 15.84 15.85 518,586 -0.10(-0.61%)
Feb 06, 2015 16.42 16.42 15.88 15.95 1,013,563 -0.47(-2.89%)
Feb 05, 2015 16.29 16.43 16.23 16.42 702,908 +0.19(+1.17%)
Feb 04, 2015 16.25 16.29 16.14 16.23 315,962 -0.05(-0.33%)
Feb 03, 2015 16.17 16.29 16.03 16.29 507,761 +0.14(+0.87%)
Feb 02, 2015 16.16 16.18 15.84 16.15 1,172,463 -0.02(-0.14%)
Jan 30, 2015 16.49 16.51 16.17 16.17 1,344,082 -0.35(-2.14%)
Jan 29, 2015 16.55 16.55 16.37 16.53 543,808 +0.03(+0.16%)
Jan 28, 2015 16.65 16.73 16.50 16.50 505,950 -0.09(-0.56%)
Jan 27, 2015 16.60 16.66 16.55 16.59 667,878 -0.02(-0.09%)
Jan 26, 2015 16.48 16.61 16.41 16.61 648,518 +0.14(+0.83%)
Jan 23, 2015 16.53 16.56 16.42 16.47 604,903 -0.04(-0.26%)
Jan 22, 2015 16.27 16.53 16.24 16.51 494,317 +0.28(+1.75%)
Jan 21, 2015 16.25 16.25 16.13 16.23 404,552 -0.02(-0.10%)
Jan 20, 2015 16.45 16.46 16.19 16.25 596,223 -0.11(-0.69%)
Jan 16, 2015 16.26 16.39 16.17 16.36 1,223,360 +0.14(+0.84%)
Jan 15, 2015 16.23 16.25 16.13 16.22 2,227,008 +0.04(+0.24%)
Jan 14, 2015 16.02 16.19 15.95 16.18 465,477 +0.13(+0.80%)
Jan 13, 2015 16.15 16.18 15.97 16.05 676,049 -0.03(-0.19%)
Jan 12, 2015 16.00 16.10 16.00 16.09 614,857 +0.13(+0.80%)
Jan 09, 2015 15.98 16.03 15.83 15.96 581,779 +0.02(+0.12%)
Jan 08, 2015 15.98 15.98 15.81 15.94 902,080 +0.06(+0.37%)
Jan 07, 2015 15.66 15.89 15.61 15.88 737,234 +0.24(+1.54%)
Jan 06, 2015 15.53 15.68 15.49 15.64 1,572,916 +0.16(+1.01%)
Jan 05, 2015 15.44 15.51 15.31 15.48 1,400,160 -0.05(-0.33%)
Jan 02, 2015 15.31 15.53 15.24 15.53 2,246,492 +0.37(+2.44%)
Dec 31, 2014 15.47 15.16 15.16 15.16 472,647 -0.26(-1.67%)
Dec 30, 2014 15.45 15.51 15.38 15.42 631,546 -0.02(-0.13%)
Dec 29, 2014 15.36 15.49 15.36 15.44 440,427 +0.08(+0.51%)
Dec 26, 2014 15.33 15.40 15.32 15.36 358,017 +0.06(+0.38%)
Dec 24, 2014 15.40 15.30 15.30 15.30 238,121 -0.07(-0.48%)
Dec 23, 2014 15.49 15.50 15.33 15.38 723,594 -0.06(-0.40%)
Dec 22, 2014 15.19 15.44 15.19 15.44 632,941 +0.25(+1.61%)
Dec 19, 2014 15.17 15.24 15.14 15.19 688,141 +0.00(+0.03%)
Dec 18, 2014 15.20 15.20 15.06 15.19 539,908 +0.11(+0.74%)
Dec 17, 2014 14.80 15.08 14.80 15.08 355,924 +0.34(+2.28%)
Dec 16, 2014 14.77 14.88 14.66 14.74 385,064 -0.04(-0.26%)
Dec 15, 2014 15.03 15.07 14.75 14.78 464,871 -0.20(-1.32%)
Dec 12, 2014 15.08 15.13 14.94 14.98 374,327 -0.10(-0.69%)
Dec 11, 2014 15.09 15.16 15.07 15.08 297,373 +0.02(+0.10%)
Dec 10, 2014 15.06 15.12 15.01 15.07 239,854 -0.01(-0.08%)
Dec 09, 2014 14.95 15.11 14.92 15.08 366,190 +0.07(+0.44%)
Dec 08, 2014 14.90 15.08 14.90 15.01 408,200 +0.12(+0.78%)
Dec 05, 2014 14.94 14.94 14.79 14.90 445,774 -0.09(-0.62%)
Dec 04, 2014 14.93 15.00 14.85 14.99 259,103 +0.05(+0.31%)
Dec 03, 2014 15.00 15.00 14.89 14.94 297,464 -0.01(-0.08%)
Dec 02, 2014 14.88 14.97 14.77 14.95 251,502 +0.09(+0.57%)
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.