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

27.61 +0.07 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 27.68 27.85 27.57 27.61 1,655,808 +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.