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

35.77 USD -0.10 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 35.77 35.92 35.58 35.77 285,365 -0.10(-0.28%)
Oct 20, 2020 35.74 36.11 35.74 35.87 588,211 +0.32(+0.90%)
Oct 19, 2020 36.18 36.35 35.52 35.55 318,340 -0.57(-1.58%)
Oct 16, 2020 36.40 36.40 36.06 36.12 299,700 -0.26(-0.71%)
Oct 15, 2020 35.92 36.69 35.92 36.38 337,669 +0.17(+0.47%)
Oct 14, 2020 36.64 36.70 36.17 36.21 368,145 -0.47(-1.28%)
Oct 13, 2020 37.16 37.21 36.44 36.68 365,167 -0.65(-1.74%)
Oct 12, 2020 37.16 37.41 36.92 37.33 380,321 +0.16(+0.43%)
Oct 09, 2020 37.47 37.51 37.00 37.17 489,600 -0.11(-0.30%)
Oct 08, 2020 36.88 37.40 36.81 37.28 394,075 +0.57(+1.55%)
Oct 07, 2020 36.86 36.94 36.54 36.71 542,736 +0.03(+0.08%)
Oct 06, 2020 37.00 37.20 36.55 36.68 863,963 -0.25(-0.68%)
Oct 05, 2020 36.84 37.00 36.23 36.93 412,414 +0.23(+0.63%)
Oct 02, 2020 35.60 36.85 35.47 36.70 404,900 +0.61(+1.69%)
Oct 01, 2020 35.49 36.13 35.38 36.09 545,997 +0.72(+2.04%)
Sep 30, 2020 35.39 35.78 35.03 35.37 503,774 +0.09(+0.26%)
Sep 29, 2020 35.53 35.56 34.98 35.28 603,083 -0.26(-0.73%)
Sep 28, 2020 35.25 35.69 35.24 35.54 481,828 +0.72(+2.07%)
Sep 25, 2020 34.01 34.84 33.96 34.82 475,000 +0.72(+2.11%)
Sep 24, 2020 33.95 34.58 33.82 34.10 744,435 +0.12(+0.35%)
Sep 23, 2020 35.03 35.03 33.92 33.98 658,630 -1.25(-3.55%)
Sep 22, 2020 34.91 35.53 34.90 35.23 730,738 +0.38(+1.09%)
Sep 21, 2020 35.48 35.48 34.62 34.85 798,982 -1.07(-2.98%)
Sep 18, 2020 36.73 36.73 35.85 35.92 517,400 -0.79(-2.15%)
Sep 17, 2020 37.05 37.36 36.51 36.71 444,201 -0.74(-1.98%)
Sep 16, 2020 37.44 37.82 37.28 37.45 557,843 +0.19(+0.51%)
Sep 15, 2020 36.96 37.62 36.94 37.26 435,210 +0.40(+1.09%)
Sep 14, 2020 36.16 36.93 36.01 36.86 500,682 +0.95(+2.65%)
Sep 11, 2020 36.28 36.28 35.65 35.91 469,500 -0.22(-0.61%)
Sep 10, 2020 36.61 36.68 36.12 36.13 618,786 -0.49(-1.34%)
Sep 09, 2020 36.51 37.10 36.47 36.62 445,521 +0.34(+0.94%)
Sep 08, 2020 36.57 36.59 36.04 36.28 549,119 -0.50(-1.36%)
Sep 04, 2020 36.96 37.25 36.12 36.78 680,300 -0.08(-0.22%)
Sep 03, 2020 37.22 37.68 36.65 36.86 588,116 -0.49(-1.31%)
Sep 02, 2020 36.69 37.36 36.39 37.35 939,240 +0.75(+2.05%)
Sep 01, 2020 36.48 36.69 36.25 36.60 966,369 -0.05(-0.14%)
Aug 31, 2020 36.91 36.93 36.50 36.65 444,352 -0.37(-1.00%)
Aug 28, 2020 36.83 37.02 36.45 37.02 372,000 +0.22(+0.60%)
Aug 27, 2020 36.29 36.87 36.20 36.80 466,571 +0.61(+1.69%)
Aug 26, 2020 36.51 36.51 35.99 36.19 369,698 -0.39(-1.07%)
Aug 25, 2020 36.53 36.65 36.21 36.58 500,608 +0.11(+0.30%)
Aug 24, 2020 36.31 36.50 35.80 36.47 448,283 +0.25(+0.69%)
Aug 21, 2020 36.24 36.40 35.81 36.22 576,100 +0.01(+0.03%)
Aug 20, 2020 35.62 36.42 35.53 36.21 512,238 +0.37(+1.03%)
Aug 19, 2020 36.54 36.57 35.78 35.84 521,525 -0.67(-1.84%)
Aug 18, 2020 36.65 36.68 36.30 36.51 437,519 -0.23(-0.63%)
Aug 17, 2020 36.40 36.74 36.27 36.74 915,021 +0.34(+0.93%)
Aug 14, 2020 36.28 36.73 36.24 36.40 399,000 +0.06(+0.17%)
Aug 13, 2020 36.68 37.01 36.30 36.34 591,953 -0.49(-1.33%)
Aug 12, 2020 36.71 36.88 36.58 36.83 480,780 +0.38(+1.04%)
Aug 11, 2020 37.35 37.47 36.34 36.45 549,157 -0.60(-1.62%)
Aug 10, 2020 37.05 37.28 36.89 37.05 517,700 +0.05(+0.14%)
Aug 07, 2020 36.38 37.00 36.29 37.00 385,100 +0.51(+1.40%)
Aug 06, 2020 36.27 36.59 36.20 36.49 716,871 +0.09(+0.25%)
Aug 05, 2020 36.76 36.86 36.25 36.40 522,929 -0.19(-0.52%)
Aug 04, 2020 36.00 36.70 35.91 36.59 572,934 +0.55(+1.53%)
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.