Schwab U.S. Mid Cap ETF (NY: SCHM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	28.77	28.77	28.44	28.48	884,395	-0.31(-1.08%)
Nov 14, 2024	29.16	29.20	28.77	28.79	1,043,859	-0.29(-1.00%)
Nov 13, 2024	29.31	29.39	29.06	29.08	880,935	-0.09(-0.31%)
Nov 12, 2024	29.36	29.48	29.08	29.17	1,097,758	-0.31(-1.05%)
Nov 11, 2024	29.41	29.61	29.41	29.48	926,960	+0.28(+0.96%)
Nov 08, 2024	29.04	29.25	29.01	29.20	1,382,459	+0.14(+0.48%)
Nov 07, 2024	29.11	29.22	29.00	29.06	840,413	-0.01(-0.03%)
Nov 06, 2024	28.99	29.08	28.67	29.07	893,553	+1.02(+3.64%)
Nov 05, 2024	27.62	28.06	27.52	28.05	657,798	+0.38(+1.37%)
Nov 04, 2024	27.58	27.89	27.58	27.67	1,388,014	+0.06(+0.22%)
Nov 01, 2024	27.68	27.85	27.57	27.61	1,655,851	+0.07(+0.25%)
Oct 31, 2024	27.85	27.96	27.54	27.54	611,459	-0.39(-1.40%)
Oct 30, 2024	27.81	28.19	27.81	27.93	779,478	+0.02(+0.07%)
Oct 29, 2024	27.79	27.95	27.69	27.91	435,804	-0.01(-0.04%)
Oct 28, 2024	27.80	27.98	27.77	27.92	622,788	+0.27(+0.98%)
Oct 25, 2024	27.88	27.93	27.59	27.65	495,517	-0.10(-0.36%)
Oct 24, 2024	27.81	27.85	27.65	27.75	782,617	+0.06(+0.22%)
Oct 23, 2024	27.79	27.88	27.53	27.69	553,675	-0.17(-0.61%)
Oct 22, 2024	27.94	27.94	27.76	27.86	525,487	-0.16(-0.57%)
Oct 21, 2024	28.32	28.34	27.97	28.02	445,955	-0.31(-1.09%)
Oct 18, 2024	28.33	28.39	28.25	28.33	883,270	+0.03(+0.11%)
Oct 17, 2024	28.36	28.37	28.21	28.30	791,471	+0.00(+0.00%)
Oct 16, 2024	28.22	28.37	28.20	28.30	15,838,429	+0.21(+0.75%)
Oct 15, 2024	28.13	28.37	28.06	28.09	796,243	-0.03(-0.11%)
Oct 14, 2024	27.98	28.16	27.88	28.12	706,593	+0.16(+0.57%)
Oct 11, 2024	27.64	28.01	27.58	27.96	511,170	+0.39(+1.43%)
Oct 10, 2024	27.53	27.62	27.43	27.57	489,198	-0.11(-0.39%)
Oct 09, 2024	27.52	27.74	27.47	27.67	679,044	+0.15(+0.56%)
Oct 08, 2024	27.47	27.58	27.37	27.52	649,710	+0.05(+0.19%)
Oct 07, 2024	27.61	27.61	27.32	27.47	750,483	-0.21(-0.76%)
Oct 04, 2024	27.70	27.76	27.50	27.68	653,118	+0.25(+0.92%)
Oct 03, 2024	27.39	27.46	27.22	27.42	564,258	-0.08(-0.29%)
Oct 02, 2024	27.44	27.61	27.35	27.50	642,447	+0.00(+0.00%)
Oct 01, 2024	27.69	27.69	27.31	27.50	886,908	-0.19(-0.70%)
Sep 30, 2024	27.62	27.74	27.47	27.70	1,121,124	-0.00(-0.01%)
Sep 27, 2024	27.78	27.90	27.60	27.70	665,493	+0.10(+0.35%)
Sep 26, 2024	27.63	27.77	27.52	27.60	625,140	+0.22(+0.79%)
Sep 25, 2024	27.64	27.65	27.33	27.39	517,029	-0.26(-0.93%)
Sep 24, 2024	27.66	27.72	27.56	27.64	553,038	+0.08(+0.29%)
Sep 23, 2024	27.54	27.64	27.45	27.56	922,565	+0.10(+0.36%)
Sep 20, 2024	27.49	27.51	27.30	27.46	537,514	-0.11(-0.40%)
Sep 19, 2024	27.63	27.66	27.39	27.57	782,138	+0.44(+1.62%)
Sep 18, 2024	27.18	27.55	27.06	27.14	675,986	+0.00(+0.00%)
Sep 17, 2024	27.14	27.31	27.04	27.14	862,705	+0.11(+0.42%)
Sep 16, 2024	26.87	27.02	26.83	27.02	583,222	+0.23(+0.86%)
Sep 13, 2024	26.56	26.84	26.56	26.79	690,682	+0.39(+1.48%)
Sep 12, 2024	26.22	26.45	26.07	26.40	843,750	+0.24(+0.90%)
Sep 11, 2024	25.94	26.17	25.56	26.17	712,413	+0.20(+0.77%)
Sep 10, 2024	26.10	26.10	25.78	25.97	646,163	-0.06(-0.24%)
Sep 09, 2024	26.00	26.21	25.95	26.03	796,557	+0.16(+0.62%)
Sep 06, 2024	26.27	26.42	25.83	25.87	723,564	-0.38(-1.43%)
Sep 05, 2024	26.44	26.44	26.16	26.25	779,431	-0.12(-0.47%)
Sep 04, 2024	26.37	26.60	26.32	26.37	1,091,907	-0.10(-0.39%)

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.