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

23.60 +0.11 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 23.47 23.63 23.41 23.60 999,668 +0.11(+0.47%)
Aug 12, 2022 23.24 23.50 23.21 23.49 751,720 +0.38(+1.64%)
Aug 11, 2022 23.24 23.35 23.04 23.11 873,184 -0.06(-0.26%)
Aug 10, 2022 23.07 23.20 22.98 23.17 1,102,119 +0.33(+1.44%)
Aug 09, 2022 22.69 22.84 22.64 22.84 1,024,096 +0.16(+0.71%)
Aug 08, 2022 22.64 22.88 22.55 22.68 1,283,335 +0.18(+0.80%)
Aug 05, 2022 22.26 22.50 22.19 22.50 1,007,910 +0.05(+0.22%)
Aug 04, 2022 22.47 22.54 22.31 22.45 1,246,824 -0.02(-0.09%)
Aug 03, 2022 22.51 22.70 22.45 22.47 2,424,675 +0.06(+0.27%)
Aug 02, 2022 22.69 22.75 22.39 22.41 1,470,418 -0.27(-1.19%)
Aug 01, 2022 22.79 22.83 22.59 22.68 1,600,963 -0.18(-0.79%)
Jul 29, 2022 22.76 22.96 22.65 22.86 1,347,354 +0.10(+0.44%)
Jul 28, 2022 22.15 22.77 22.15 22.76 1,741,814 +0.73(+3.31%)
Jul 27, 2022 21.95 22.07 21.77 22.03 1,614,606 +0.13(+0.59%)
Jul 26, 2022 21.85 22.01 21.82 21.90 1,387,680 +0.03(+0.14%)
Jul 25, 2022 21.84 21.98 21.75 21.87 1,260,437 +0.04(+0.18%)
Jul 22, 2022 21.79 21.95 21.66 21.83 1,539,427 +0.13(+0.60%)
Jul 21, 2022 21.56 21.70 21.34 21.70 2,187,113 +0.18(+0.84%)
Jul 20, 2022 21.56 21.80 21.44 21.52 1,459,982 -0.07(-0.32%)
Jul 19, 2022 21.25 21.61 21.22 21.59 1,367,947 +0.54(+2.57%)
Jul 18, 2022 21.33 21.37 20.98 21.05 2,135,312 -0.18(-0.85%)
Jul 15, 2022 21.14 21.33 21.02 21.23 1,945,982 +0.36(+1.72%)
Jul 14, 2022 20.72 20.96 20.67 20.87 2,989,001 -0.19(-0.90%)
Jul 13, 2022 20.95 21.22 20.80 21.06 3,609,136 -0.11(-0.52%)
Jul 12, 2022 21.17 21.37 21.00 21.17 1,826,543 -0.09(-0.42%)
Jul 11, 2022 21.22 21.32 21.07 21.26 1,830,281 -0.02(-0.09%)
Jul 08, 2022 21.35 21.44 21.19 21.28 1,627,200 -0.12(-0.56%)
Jul 07, 2022 21.45 21.59 21.34 21.40 1,720,620 +0.06(+0.28%)
Jul 06, 2022 21.43 21.62 21.28 21.34 5,473,331 -0.03(-0.14%)
Jul 05, 2022 21.23 21.37 20.88 21.37 3,411,098 -0.09(-0.42%)
Jul 01, 2022 21.09 21.51 21.08 21.46 1,883,998 +0.37(+1.75%)
Jun 30, 2022 20.99 21.34 20.84 21.09 2,594,209 -0.05(-0.24%)
Jun 29, 2022 21.14 21.16 20.89 21.14 1,847,212 -0.13(-0.61%)
Jun 28, 2022 21.63 21.80 21.23 21.27 3,029,752 -0.25(-1.16%)
Jun 27, 2022 21.55 21.75 21.39 21.52 2,264,355 -0.04(-0.19%)
Jun 24, 2022 21.27 21.57 21.20 21.56 2,035,826 +0.46(+2.18%)
Jun 23, 2022 20.79 21.16 20.79 21.10 2,428,354 +0.37(+1.78%)
Jun 22, 2022 20.25 20.98 20.25 20.73 3,193,136 +0.13(+0.63%)
Jun 21, 2022 20.49 20.82 20.48 20.60 3,689,842 +0.30(+1.48%)
Jun 17, 2022 20.22 20.59 20.13 20.30 3,269,061 +0.12(+0.59%)
Jun 16, 2022 20.23 20.41 20.10 20.18 4,476,752 -0.50(-2.42%)
Jun 15, 2022 20.38 20.97 20.35 20.68 4,535,071 +0.47(+2.33%)
Jun 14, 2022 20.43 20.47 20.05 20.21 6,066,470 -0.15(-0.74%)
Jun 13, 2022 20.95 20.95 20.28 20.36 4,223,673 -1.06(-4.95%)
Jun 10, 2022 21.61 21.65 21.41 21.42 3,338,057 -0.49(-2.24%)
Jun 09, 2022 22.32 22.45 21.89 21.91 1,881,151 -0.50(-2.23%)
Jun 08, 2022 22.78 22.82 22.34 22.41 1,831,599 -0.52(-2.27%)
Jun 07, 2022 22.52 22.93 22.41 22.93 1,697,783 +0.33(+1.46%)
Jun 06, 2022 22.85 22.89 22.55 22.60 2,488,823 -0.09(-0.40%)
Jun 03, 2022 22.78 22.93 22.63 22.69 1,985,039 -0.29(-1.26%)
Jun 02, 2022 22.61 22.98 22.30 22.98 3,279,244 +0.29(+1.28%)
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.