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 (%)
May 31, 2023 18.00 18.13 17.90 18.11 3,781,819 +0.11(+0.59%)
May 30, 2023 18.02 18.20 17.96 18.01 3,071,356 +0.08(+0.43%)
May 26, 2023 17.79 17.97 17.68 17.93 1,677,526 +0.20(+1.14%)
May 25, 2023 17.79 17.85 17.59 17.73 4,306,750 -0.01(-0.05%)
May 24, 2023 18.05 18.07 17.71 17.74 4,698,768 -0.39(-2.13%)
May 23, 2023 18.26 18.42 18.10 18.12 2,512,116 -0.15(-0.85%)
May 22, 2023 18.22 18.40 18.10 18.28 2,743,539 +0.11(+0.58%)
May 19, 2023 18.28 18.38 18.09 18.17 2,559,635 -0.04(-0.21%)
May 18, 2023 18.23 18.31 18.08 18.21 2,642,085 -0.12(-0.63%)
May 17, 2023 18.21 18.35 18.05 18.33 2,607,653 +0.22(+1.23%)
May 16, 2023 18.57 18.57 18.09 18.10 2,146,436 -0.46(-2.50%)
May 15, 2023 18.64 18.69 18.52 18.57 2,335,423 -0.03(-0.16%)
May 12, 2023 18.64 18.65 18.46 18.60 2,832,357 -0.01(-0.05%)
May 11, 2023 18.70 18.70 18.49 18.61 2,524,279 -0.20(-1.08%)
May 10, 2023 18.79 18.88 18.62 18.81 2,035,957 +0.16(+0.88%)
May 09, 2023 18.63 18.72 18.43 18.65 2,545,237 -0.09(-0.46%)
May 08, 2023 18.80 18.85 18.65 18.73 5,567,332 -0.09(-0.46%)
May 05, 2023 18.66 18.86 18.63 18.82 2,164,590 +0.28(+1.51%)
May 04, 2023 18.36 18.64 18.26 18.54 2,417,025 +0.17(+0.95%)
May 03, 2023 18.51 18.72 18.35 18.37 3,280,453 -0.07(-0.37%)
May 02, 2023 18.69 18.74 18.32 18.43 3,144,693 -0.31(-1.65%)
May 01, 2023 18.83 18.95 18.71 18.74 3,777,319 -0.14(-0.77%)
Apr 28, 2023 18.67 18.96 18.67 18.89 2,416,979 +0.21(+1.14%)
Apr 27, 2023 18.31 18.71 18.31 18.67 2,129,583 +0.41(+2.22%)
Apr 26, 2023 18.40 18.58 18.24 18.27 2,466,695 -0.18(-1.00%)
Apr 25, 2023 18.56 18.61 18.42 18.45 2,131,990 -0.17(-0.93%)
Apr 24, 2023 18.70 18.78 18.48 18.63 2,828,252 -0.07(-0.36%)
Apr 21, 2023 18.70 18.77 18.53 18.69 2,738,311 +0.04(+0.21%)
Apr 20, 2023 18.76 18.77 18.58 18.66 2,431,302 -0.22(-1.18%)
Apr 19, 2023 18.65 18.91 18.59 18.88 1,593,653 +0.13(+0.67%)
Apr 18, 2023 18.82 18.82 18.65 18.75 1,610,357 -0.03(-0.15%)
Apr 17, 2023 18.41 18.80 18.41 18.78 3,195,540 +0.38(+2.05%)
Apr 14, 2023 18.72 18.82 18.27 18.40 2,268,815 -0.28(-1.50%)
Apr 13, 2023 18.79 18.79 18.52 18.68 3,481,479 -0.07(-0.36%)
Apr 12, 2023 19.02 19.05 18.74 18.75 2,245,383 -0.12(-0.61%)
Apr 11, 2023 18.82 19.01 18.75 18.87 2,028,843 +0.09(+0.46%)
Apr 10, 2023 18.60 18.79 18.51 18.78 1,827,241 +0.09(+0.47%)
Apr 06, 2023 18.65 18.70 18.49 18.69 4,077,155 +0.12(+0.62%)
Apr 05, 2023 18.62 18.75 18.55 18.58 1,538,230 -0.09(-0.47%)
Apr 04, 2023 18.71 18.75 18.54 18.66 2,205,815 -0.02(-0.10%)
Apr 03, 2023 18.80 18.95 18.57 18.68 4,987,762 -0.16(-0.87%)
Mar 31, 2023 18.50 18.85 18.50 18.85 6,799,902 +0.42(+2.25%)
Mar 30, 2023 18.37 18.48 18.35 18.43 1,806,466 +0.22(+1.22%)
Mar 29, 2023 17.97 18.22 17.97 18.21 2,749,031 +0.42(+2.34%)
Mar 28, 2023 17.72 17.87 17.64 17.79 2,903,662 -0.05(-0.27%)
Mar 27, 2023 17.96 18.03 17.80 17.84 4,988,089 -0.01(-0.05%)
Mar 24, 2023 17.32 17.86 17.27 17.85 3,627,658 +0.44(+2.55%)
Mar 23, 2023 17.60 17.81 17.33 17.41 2,518,982 -0.10(-0.55%)
Mar 22, 2023 18.09 18.09 17.50 17.50 3,443,088 -0.68(-3.72%)
Mar 21, 2023 18.43 18.43 18.01 18.18 1,710,374 -0.09(-0.47%)
Mar 20, 2023 18.10 18.34 18.04 18.27 3,341,811 +0.20(+1.12%)
Mar 17, 2023 18.41 18.45 18.05 18.07 2,120,288 -0.42(-2.29%)
Mar 16, 2023 18.39 18.58 18.17 18.49 2,913,696 -0.05(-0.26%)
Mar 15, 2023 18.33 18.59 18.24 18.54 4,398,121 +0.00(+0.00%)
Mar 14, 2023 18.67 18.75 18.35 18.54 2,760,482 +0.18(+0.99%)
Mar 13, 2023 17.96 18.59 17.94 18.35 4,655,750 +0.24(+1.33%)
Mar 10, 2023 18.70 18.73 18.02 18.11 3,556,349 -0.60(-3.18%)
Mar 09, 2023 19.11 19.19 18.68 18.71 1,637,445 -0.43(-2.26%)
Mar 08, 2023 18.95 19.26 18.92 19.14 1,748,753 +0.21(+1.12%)
Mar 07, 2023 19.39 19.39 18.89 18.93 1,581,907 -0.45(-2.33%)
Mar 06, 2023 19.53 19.55 19.33 19.38 1,456,608 -0.07(-0.35%)
Mar 03, 2023 19.30 19.49 19.24 19.45 1,127,193 +0.28(+1.45%)
Mar 02, 2023 18.82 19.19 18.78 19.17 1,698,228 +0.25(+1.32%)
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.