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

23.26 -0.05 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.49 13.49 13.30 13.39 177,940 -0.07(-0.56%)
Oct 30, 2013 13.59 13.59 13.39 13.46 328,368 -0.10(-0.74%)
Oct 29, 2013 13.64 13.64 13.49 13.56 265,324 -0.11(-0.79%)
Oct 28, 2013 13.81 13.81 13.56 13.67 641,016 -0.11(-0.79%)
Oct 25, 2013 13.63 13.80 13.61 13.78 248,798 +0.15(+1.13%)
Oct 24, 2013 13.66 13.66 13.56 13.62 288,677 -0.01(-0.09%)
Oct 23, 2013 13.62 13.65 13.56 13.64 811,327 +0.00(+0.03%)
Oct 22, 2013 13.55 13.69 13.55 13.63 233,812 +0.13(+0.99%)
Oct 21, 2013 13.58 13.60 13.44 13.50 322,536 -0.09(-0.64%)
Oct 18, 2013 13.66 13.68 13.51 13.59 188,555 -0.03(-0.24%)
Oct 17, 2013 13.40 13.63 13.36 13.62 288,958 +0.21(+1.58%)
Oct 16, 2013 13.21 13.41 13.18 13.41 175,910 +0.26(+1.96%)
Oct 15, 2013 13.19 13.25 13.11 13.15 167,509 -0.05(-0.38%)
Oct 14, 2013 13.16 13.20 13.09 13.20 115,963 +0.00(+0.00%)
Oct 11, 2013 13.04 13.20 13.02 13.20 142,779 +0.14(+1.05%)
Oct 10, 2013 12.87 13.07 12.82 13.06 184,111 +0.31(+2.45%)
Oct 09, 2013 12.75 12.87 12.72 12.75 215,162 +0.02(+0.20%)
Oct 08, 2013 12.89 12.91 12.73 12.73 198,732 -0.14(-1.10%)
Oct 07, 2013 12.71 12.93 12.70 12.87 194,721 +0.05(+0.36%)
Oct 04, 2013 12.83 12.90 12.73 12.82 193,301 +0.00(+0.00%)
Oct 03, 2013 13.02 13.02 12.76 12.82 176,196 -0.25(-1.89%)
Oct 02, 2013 13.00 13.07 12.91 13.07 200,645 +0.03(+0.24%)
Oct 01, 2013 12.90 13.17 12.85 13.04 368,896 +0.05(+0.36%)
Sep 27, 2013 13.01 13.07 12.90 12.99 160,273 -0.06(-0.46%)
Sep 26, 2013 12.97 13.05 12.96 13.05 117,904 +0.10(+0.77%)
Sep 25, 2013 12.97 12.98 12.86 12.95 171,724 +0.01(+0.06%)
Sep 24, 2013 13.07 13.07 12.92 12.94 173,009 -0.10(-0.73%)
Sep 23, 2013 13.12 13.18 13.03 13.04 298,851 -0.10(-0.78%)
Sep 20, 2013 13.42 13.42 13.14 13.14 162,373 -0.26(-1.92%)
Sep 19, 2013 13.46 13.56 13.40 13.40 354,967 -0.03(-0.25%)
Sep 18, 2013 12.97 13.43 12.83 13.43 285,822 +0.46(+3.52%)
Sep 17, 2013 13.01 13.09 12.94 12.97 156,990 -0.01(-0.06%)
Sep 16, 2013 13.08 13.03 12.94 12.98 439,290 +0.15(+1.16%)
Sep 13, 2013 12.83 12.87 12.79 12.83 244,772 +0.03(+0.26%)
Sep 12, 2013 12.92 12.97 12.79 12.80 150,209 -0.08(-0.63%)
Sep 11, 2013 12.82 12.89 12.76 12.88 103,397 +0.08(+0.63%)
Sep 10, 2013 12.87 12.88 12.72 12.80 302,510 -0.01(-0.06%)
Sep 09, 2013 12.58 12.81 12.53 12.81 246,405 +0.27(+2.12%)
Sep 06, 2013 12.50 12.64 12.48 12.54 220,092 +0.22(+1.82%)
Sep 05, 2013 12.49 12.49 12.32 12.32 144,447 -0.14(-1.16%)
Sep 04, 2013 12.35 12.52 12.32 12.46 208,470 +0.09(+0.74%)
Sep 03, 2013 12.56 12.56 12.25 12.37 1,076,060 -0.08(-0.67%)
Aug 30, 2013 12.59 12.62 12.44 12.45 310,793 -0.11(-0.87%)
Aug 29, 2013 12.55 12.57 12.45 12.56 170,647 +0.01(+0.09%)
Aug 28, 2013 12.61 12.64 12.53 12.55 257,702 -0.07(-0.52%)
Aug 27, 2013 12.60 12.68 12.56 12.62 214,198 -0.06(-0.48%)
Aug 26, 2013 12.75 12.76 12.64 12.68 197,907 -0.05(-0.36%)
Aug 23, 2013 12.64 12.72 12.55 12.72 600,595 +0.14(+1.09%)
Aug 22, 2013 12.55 12.59 12.44 12.59 309,428 +0.08(+0.63%)
Aug 21, 2013 12.45 12.69 12.36 12.51 389,641 -0.02(-0.17%)
Aug 20, 2013 12.29 12.57 12.29 12.53 766,536 +0.30(+2.48%)
Aug 19, 2013 12.37 12.39 12.23 12.23 354,476 -0.17(-1.37%)
Aug 16, 2013 12.70 12.70 12.40 12.40 373,724 -0.33(-2.61%)
Aug 15, 2013 12.87 12.89 12.68 12.73 622,095 -0.25(-1.89%)
Aug 14, 2013 12.99 13.02 12.95 12.97 293,783 -0.04(-0.29%)
Aug 13, 2013 13.21 13.21 12.98 13.01 257,548 -0.20(-1.48%)
Aug 12, 2013 13.33 13.33 13.15 13.21 148,812 -0.10(-0.75%)
Aug 09, 2013 13.14 13.37 13.14 13.31 270,825 +0.14(+1.04%)
Aug 08, 2013 13.22 13.22 13.12 13.17 160,938 -0.02(-0.13%)
Aug 07, 2013 13.19 13.21 13.11 13.19 234,024 -0.05(-0.34%)
Aug 06, 2013 13.26 13.33 13.20 13.23 221,706 -0.04(-0.31%)
Aug 05, 2013 13.27 13.33 13.23 13.27 708,639 -0.00(-0.03%)
Aug 02, 2013 13.41 13.41 13.28 13.28 308,435 -0.08(-0.59%)
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.