Skip to main content

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

23.26 -0.05 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.25 19.40 18.61 19.22 6,643,306 -0.45(-2.31%)
Feb 27, 2020 20.51 20.58 19.66 19.67 6,795,652 -1.07(-5.18%)
Feb 26, 2020 21.02 21.20 20.75 20.75 2,062,732 -0.26(-1.23%)
Feb 25, 2020 21.72 21.73 20.96 21.01 1,746,134 -0.69(-3.18%)
Feb 24, 2020 21.76 21.89 21.62 21.70 1,157,191 -0.31(-1.42%)
Feb 21, 2020 21.92 22.05 21.90 22.01 847,612 +0.08(+0.35%)
Feb 20, 2020 21.65 21.95 21.58 21.93 1,054,481 +0.28(+1.30%)
Feb 19, 2020 22.01 22.01 21.64 21.65 1,147,948 -0.35(-1.59%)
Feb 18, 2020 21.98 22.04 21.84 22.00 1,198,167 +0.04(+0.17%)
Feb 14, 2020 21.75 21.97 21.75 21.96 1,152,788 +0.24(+1.09%)
Feb 13, 2020 21.60 21.77 21.60 21.73 1,610,208 +0.13(+0.59%)
Feb 12, 2020 21.56 21.69 21.47 21.60 1,442,952 +0.09(+0.40%)
Feb 11, 2020 21.54 21.62 21.45 21.51 2,976,456 +0.02(+0.08%)
Feb 10, 2020 21.34 21.51 21.34 21.50 1,191,627 +0.22(+1.04%)
Feb 07, 2020 21.32 21.35 21.20 21.27 1,052,239 -0.04(-0.17%)
Feb 06, 2020 21.27 21.36 21.23 21.31 4,497,577 +0.11(+0.51%)
Feb 05, 2020 21.24 21.31 21.17 21.20 1,522,503 +0.01(+0.04%)
Feb 04, 2020 21.02 21.29 20.97 21.19 1,554,162 +0.24(+1.13%)
Feb 03, 2020 20.98 21.16 20.92 20.96 4,741,969 +0.03(+0.15%)
Jan 31, 2020 21.18 21.20 20.88 20.92 1,747,925 -0.27(-1.28%)
Jan 30, 2020 21.16 21.27 21.11 21.20 1,391,522 -0.04(-0.17%)
Jan 29, 2020 21.35 21.39 21.20 21.23 1,277,678 -0.04(-0.17%)
Jan 28, 2020 21.26 21.38 21.22 21.27 1,262,581 +0.02(+0.11%)
Jan 27, 2020 21.28 21.35 21.20 21.25 1,472,515 -0.14(-0.66%)
Jan 24, 2020 21.49 21.50 21.32 21.39 1,708,234 -0.06(-0.30%)
Jan 23, 2020 21.28 21.47 21.18 21.45 1,495,610 +0.17(+0.81%)
Jan 22, 2020 21.49 21.55 21.23 21.28 1,522,628 -0.17(-0.78%)
Jan 21, 2020 21.27 21.46 21.24 21.45 1,827,595 +0.20(+0.92%)
Jan 17, 2020 21.22 21.33 21.19 21.25 1,230,846 +0.05(+0.21%)
Jan 16, 2020 21.03 21.22 21.01 21.21 1,777,113 +0.23(+1.08%)
Jan 15, 2020 20.88 21.03 20.85 20.98 1,850,401 +0.16(+0.76%)
Jan 14, 2020 20.86 20.86 20.69 20.82 1,432,222 -0.07(-0.35%)
Jan 13, 2020 20.65 20.89 20.64 20.89 1,408,765 +0.24(+1.14%)
Jan 10, 2020 20.53 20.67 20.48 20.66 2,201,720 +0.14(+0.68%)
Jan 09, 2020 20.56 20.58 20.48 20.52 3,025,218 -0.04(-0.20%)
Jan 08, 2020 20.51 20.61 20.45 20.56 1,597,458 +0.05(+0.24%)
Jan 07, 2020 20.66 20.72 20.39 20.51 2,828,860 -0.21(-1.01%)
Jan 06, 2020 20.67 20.83 20.61 20.72 5,198,623 -0.01(-0.04%)
Jan 03, 2020 20.42 20.75 20.42 20.73 2,258,389 +0.20(+0.97%)
Jan 02, 2020 20.96 20.96 20.42 20.53 4,178,088 -0.32(-1.52%)
Dec 31, 2019 20.68 20.85 20.68 20.84 1,270,977 +0.15(+0.72%)
Dec 30, 2019 20.61 20.73 20.58 20.69 1,204,655 +0.03(+0.13%)
Dec 27, 2019 20.64 20.69 20.58 20.67 1,031,732 +0.07(+0.33%)
Dec 26, 2019 20.50 20.60 20.49 20.60 872,573 +0.11(+0.53%)
Dec 24, 2019 20.47 20.53 20.42 20.49 734,935 +0.05(+0.22%)
Dec 23, 2019 20.58 20.63 20.41 20.44 1,390,525 -0.11(-0.55%)
Dec 20, 2019 20.46 20.63 20.46 20.56 1,371,968 +0.10(+0.49%)
Dec 19, 2019 20.32 20.46 20.29 20.46 2,129,747 +0.11(+0.56%)
Dec 18, 2019 20.16 20.40 20.15 20.34 3,200,637 +0.18(+0.88%)
Dec 17, 2019 20.39 20.40 20.14 20.17 1,524,708 -0.19(-0.94%)
Dec 16, 2019 20.29 20.39 20.12 20.36 1,809,026 +0.11(+0.54%)
Dec 13, 2019 20.33 20.40 20.10 20.25 1,447,380 -0.03(-0.13%)
Dec 12, 2019 20.63 20.67 20.25 20.28 1,948,975 -0.45(-2.15%)
Dec 11, 2019 21.04 21.04 20.64 20.72 2,106,281 -0.30(-1.42%)
Dec 10, 2019 21.12 21.16 20.96 21.02 2,456,702 -0.12(-0.55%)
Dec 09, 2019 21.14 21.17 21.01 21.14 1,590,013 +0.05(+0.21%)
Dec 06, 2019 21.06 21.22 21.06 21.09 1,025,153 +0.02(+0.11%)
Dec 05, 2019 21.02 21.07 20.94 21.07 943,698 +0.02(+0.11%)
Dec 04, 2019 20.98 21.16 20.93 21.05 1,052,740 +0.05(+0.24%)
Dec 03, 2019 20.86 21.02 20.84 21.00 1,146,994 +0.12(+0.56%)
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.