Skip to main content

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

19.64 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.03 20.14 20.14 20.11 2,925,720 +0.13(+0.64%)
Mar 27, 2024 19.63 19.98 19.63 19.98 3,144,195 +0.52(+2.70%)
Mar 26, 2024 19.58 19.61 19.45 19.45 2,693,675 -0.12(-0.61%)
Mar 25, 2024 19.68 19.76 19.55 19.57 2,848,349 -0.09(-0.45%)
Mar 22, 2024 19.90 19.95 19.63 19.66 2,494,601 -0.22(-1.10%)
Mar 21, 2024 19.85 19.99 19.77 19.88 4,075,615 +0.07(+0.35%)
Mar 20, 2024 19.56 19.83 19.46 19.81 4,083,545 +0.13(+0.64%)
Mar 19, 2024 19.64 19.72 19.53 19.68 2,482,761 +0.03(+0.15%)
Mar 18, 2024 19.68 19.76 19.62 19.65 3,711,519 +0.00(+0.00%)
Mar 15, 2024 19.52 19.74 19.51 19.65 4,411,836 -0.06(-0.30%)
Mar 14, 2024 19.93 19.97 19.54 19.71 2,419,698 -0.32(-1.57%)
Mar 13, 2024 20.10 20.21 19.96 20.03 2,468,831 -0.09(-0.44%)
Mar 12, 2024 20.14 20.21 19.96 20.12 1,789,573 -0.08(-0.39%)
Mar 11, 2024 20.25 20.35 20.10 20.19 2,058,709 -0.06(-0.29%)
Mar 08, 2024 20.22 20.34 20.18 20.25 1,993,301 +0.21(+1.03%)
Mar 07, 2024 20.13 20.17 19.94 20.05 4,016,464 +0.01(+0.05%)
Mar 06, 2024 20.08 20.11 19.93 20.04 1,961,762 +0.09(+0.44%)
Mar 05, 2024 20.09 20.22 19.86 19.95 2,223,143 -0.24(-1.17%)
Mar 04, 2024 19.89 20.18 19.78 20.18 2,885,548 +0.24(+1.19%)
Mar 01, 2024 19.71 19.96 19.51 19.95 3,930,639 +0.21(+1.05%)
Feb 29, 2024 19.71 19.85 19.66 19.74 4,735,951 +0.16(+0.80%)
Feb 28, 2024 19.29 19.70 19.27 19.58 2,218,827 +0.20(+1.02%)
Feb 27, 2024 19.50 19.56 19.33 19.39 2,952,469 +0.03(+0.15%)
Feb 26, 2024 19.55 19.64 19.34 19.36 3,005,281 -0.23(-1.16%)
Feb 23, 2024 19.64 19.71 19.55 19.58 2,790,956 -0.04(-0.20%)
Feb 22, 2024 19.61 19.68 19.54 19.62 2,221,745 +0.04(+0.20%)
Feb 21, 2024 19.49 19.60 19.44 19.58 2,593,967 +0.12(+0.61%)
Feb 20, 2024 19.38 19.53 19.29 19.47 3,473,899 -0.02(-0.10%)
Feb 16, 2024 19.42 19.58 19.30 19.49 3,990,013 -0.16(-0.80%)
Feb 15, 2024 19.38 19.66 19.38 19.64 2,912,001 +0.40(+2.10%)
Feb 14, 2024 19.19 19.35 19.09 19.24 3,545,389 +0.13(+0.67%)
Feb 13, 2024 19.04 19.11 18.84 19.11 4,356,987 -0.37(-1.92%)
Feb 12, 2024 19.53 19.64 19.44 19.49 3,596,021 -0.03(-0.15%)
Feb 09, 2024 19.48 19.53 19.29 19.51 2,887,937 +0.03(+0.15%)
Feb 08, 2024 19.28 19.53 19.26 19.49 3,118,646 +0.17(+0.87%)
Feb 07, 2024 19.38 19.43 19.21 19.32 5,287,623 -0.05(-0.25%)
Feb 06, 2024 19.13 19.39 19.05 19.37 3,055,291 +0.27(+1.39%)
Feb 05, 2024 19.22 19.24 19.04 19.10 3,573,582 -0.36(-1.87%)
Feb 02, 2024 19.51 19.61 19.17 19.47 4,893,562 -0.29(-1.45%)
Feb 01, 2024 19.35 19.75 19.25 19.75 4,075,893 +0.35(+1.83%)
Jan 31, 2024 19.62 19.76 19.33 19.40 4,214,534 -0.17(-0.86%)
Jan 30, 2024 19.64 19.72 19.51 19.56 1,955,446 -0.18(-0.90%)
Jan 29, 2024 19.61 19.77 19.56 19.74 3,216,350 +0.15(+0.75%)
Jan 26, 2024 19.72 19.77 19.57 19.59 6,920,289 -0.10(-0.50%)
Jan 25, 2024 19.68 19.79 19.59 19.69 3,385,869 +0.24(+1.22%)
Jan 24, 2024 19.94 19.95 19.43 19.46 5,396,851 -0.30(-1.50%)
Jan 23, 2024 19.95 20.01 19.67 19.75 2,504,930 -0.14(-0.69%)
Jan 22, 2024 19.87 20.07 19.79 19.89 5,209,768 +0.10(+0.50%)
Jan 19, 2024 19.61 19.85 19.47 19.79 2,678,724 +0.25(+1.26%)
Jan 18, 2024 19.71 19.78 19.42 19.54 2,411,347 -0.15(-0.75%)
Jan 17, 2024 19.83 20.05 19.49 19.69 5,737,748 -0.38(-1.91%)
Jan 16, 2024 20.10 20.19 20.00 20.08 3,018,507 -0.15(-0.73%)
Jan 12, 2024 20.27 20.33 20.10 20.22 1,966,774 +0.17(+0.84%)
Jan 11, 2024 20.17 20.20 19.98 20.06 3,430,055 -0.21(-1.02%)
Jan 10, 2024 20.24 20.35 20.18 20.26 2,225,535 +0.05(+0.24%)
Jan 09, 2024 20.19 20.30 20.07 20.21 3,538,202 -0.15(-0.73%)
Jan 08, 2024 20.05 20.38 20.02 20.36 2,730,902 +0.29(+1.42%)
Jan 05, 2024 19.98 20.24 19.86 20.08 1,705,295 -0.03(-0.15%)
Jan 04, 2024 20.11 20.25 20.01 20.11 1,922,272 -0.04(-0.20%)
Jan 03, 2024 20.43 20.43 20.10 20.15 2,900,677 -0.47(-2.29%)
Jan 02, 2024 20.32 20.64 20.27 20.62 3,003,751 +0.22(+1.06%)
Dec 29, 2023 20.51 20.58 20.38 20.40 3,335,960 -0.24(-1.15%)
Dec 28, 2023 20.45 20.64 20.45 20.64 1,888,343 +0.14(+0.67%)
Dec 27, 2023 20.41 20.52 20.33 20.50 2,736,166 +0.09(+0.43%)
Dec 26, 2023 20.25 20.46 20.22 20.41 1,453,352 +0.16(+0.78%)
Dec 22, 2023 20.26 20.41 20.16 20.25 2,939,125 +0.08(+0.39%)
Dec 21, 2023 20.16 20.22 19.96 20.17 2,531,151 +0.16(+0.79%)
Dec 20, 2023 20.23 20.41 20.00 20.02 3,339,617 -0.24(-1.17%)
Dec 19, 2023 20.17 20.30 20.17 20.25 2,370,071 +0.15(+0.73%)
Dec 18, 2023 20.24 20.27 20.08 20.11 3,093,527 -0.04(-0.20%)
Dec 15, 2023 20.37 20.40 20.00 20.15 4,941,770 -0.30(-1.45%)
Dec 14, 2023 20.24 20.57 20.24 20.44 3,710,900 +0.55(+2.77%)
Dec 13, 2023 19.22 19.97 19.16 19.89 3,698,315 +0.71(+3.70%)
Dec 12, 2023 19.18 19.25 19.07 19.18 2,637,132 -0.02(-0.10%)
Dec 11, 2023 19.09 19.23 19.06 19.20 1,958,855 +0.05(+0.26%)
Dec 08, 2023 19.10 19.20 18.94 19.15 1,966,607 -0.04(-0.21%)
Dec 07, 2023 19.11 19.25 19.05 19.19 2,210,851 +0.07(+0.36%)
Dec 06, 2023 19.28 19.42 19.11 19.12 3,010,299 -0.05(-0.29%)
Dec 05, 2023 19.24 19.24 19.10 19.18 3,529,896 -0.14(-0.71%)
Dec 04, 2023 19.06 19.31 19.04 19.31 4,021,232 +0.15(+0.76%)
Dec 01, 2023 18.71 19.18 18.67 19.17 4,669,477 +0.46(+2.45%)
Nov 30, 2023 18.56 18.75 18.49 18.71 3,897,918 +0.15(+0.79%)
Nov 29, 2023 18.59 18.75 18.55 18.56 2,702,223 +0.12(+0.63%)
Nov 28, 2023 18.26 18.46 18.19 18.45 2,932,595 +0.11(+0.58%)
Nov 27, 2023 18.26 18.43 18.19 18.34 2,526,285 +0.08(+0.43%)
Nov 24, 2023 18.17 18.27 18.07 18.26 1,288,681 +0.06(+0.32%)
Nov 22, 2023 18.27 18.34 18.12 18.20 2,856,232 +0.07(+0.38%)
Nov 21, 2023 18.16 18.20 18.08 18.13 3,240,275 -0.12(-0.64%)
Nov 20, 2023 18.06 18.25 17.94 18.25 3,576,489 +0.15(+0.81%)
Nov 17, 2023 18.26 18.30 18.05 18.10 3,101,454 -0.02(-0.11%)
Nov 16, 2023 18.18 18.24 18.08 18.12 3,548,535 -0.04(-0.21%)
Nov 15, 2023 18.07 18.32 18.07 18.16 5,688,990 +0.06(+0.32%)
Nov 14, 2023 17.71 18.27 17.71 18.10 4,485,554 +0.93(+5.45%)
Nov 13, 2023 17.20 17.26 17.08 17.17 4,918,233 -0.16(-0.90%)
Nov 10, 2023 17.27 17.36 17.13 17.33 6,015,154 +0.17(+0.97%)
Nov 09, 2023 17.49 17.52 17.14 17.16 4,154,506 -0.28(-1.62%)
Nov 08, 2023 17.42 17.50 17.36 17.44 3,607,098 +0.08(+0.45%)
Nov 07, 2023 17.51 17.55 17.34 17.36 3,742,054 -0.19(-1.05%)
Nov 06, 2023 17.74 17.75 17.44 17.55 5,236,189 -0.22(-1.26%)
Nov 03, 2023 17.66 18.04 17.66 17.77 4,409,875 +0.35(+2.01%)
Nov 02, 2023 17.11 17.47 17.11 17.42 4,128,591 +0.58(+3.47%)
Nov 01, 2023 16.75 16.85 16.66 16.84 5,103,873 +0.08(+0.47%)
Oct 31, 2023 16.57 16.76 16.42 16.76 5,781,724 +0.30(+1.83%)
Oct 30, 2023 16.45 16.58 16.20 16.46 4,109,219 +0.11(+0.65%)
Oct 27, 2023 16.67 16.67 16.30 16.35 5,989,583 -0.28(-1.70%)
Oct 26, 2023 16.39 16.74 16.39 16.63 4,938,495 +0.31(+1.91%)
Oct 25, 2023 16.54 16.58 16.29 16.32 4,928,617 -0.33(-1.99%)
Oct 24, 2023 16.53 16.69 16.53 16.65 3,218,037 +0.19(+1.18%)
Oct 23, 2023 16.46 16.67 16.40 16.46 4,238,024 -0.16(-0.94%)
Oct 20, 2023 16.75 16.86 16.59 16.61 3,244,499 -0.10(-0.58%)
Oct 19, 2023 16.96 17.11 16.68 16.71 3,965,307 -0.39(-2.28%)
Oct 18, 2023 17.33 17.39 17.10 17.10 3,375,660 -0.37(-2.12%)
Oct 17, 2023 17.34 17.70 17.32 17.47 2,713,182 -0.02(-0.11%)
Oct 16, 2023 17.37 17.53 17.22 17.49 2,801,189 +0.19(+1.13%)
Oct 13, 2023 17.41 17.44 17.20 17.30 3,635,348 -0.02(-0.11%)
Oct 12, 2023 17.50 17.50 17.22 17.32 2,975,535 -0.25(-1.44%)
Oct 11, 2023 17.37 17.57 17.33 17.57 13,715,349 +0.33(+1.92%)
Oct 10, 2023 17.17 17.39 17.08 17.24 2,518,101 +0.06(+0.34%)
Oct 09, 2023 16.84 17.22 16.83 17.18 2,702,556 +0.22(+1.32%)
Oct 06, 2023 16.78 17.07 16.61 16.96 3,648,831 +0.04(+0.23%)
Oct 05, 2023 16.84 16.96 16.74 16.92 4,924,798 +0.09(+0.52%)
Oct 04, 2023 16.73 16.85 16.53 16.83 8,155,202 +0.18(+1.11%)
Oct 03, 2023 16.86 16.94 16.59 16.64 6,937,455 -0.32(-1.89%)
Oct 02, 2023 17.22 17.31 16.86 16.96 4,710,359 -0.32(-1.86%)
Sep 29, 2023 17.49 17.54 17.18 17.29 5,279,359 +0.05(+0.28%)
Sep 28, 2023 17.10 17.30 17.10 17.24 4,993,590 +0.18(+1.03%)
Sep 27, 2023 17.26 17.35 16.98 17.06 5,890,778 -0.12(-0.68%)
Sep 26, 2023 17.38 17.43 17.13 17.18 5,911,392 -0.33(-1.89%)
Sep 25, 2023 17.45 17.52 17.44 17.51 4,312,448 -0.01(-0.06%)
Sep 22, 2023 17.68 17.76 17.51 17.52 4,811,341 -0.15(-0.83%)
Sep 21, 2023 18.16 18.16 17.65 17.67 3,692,130 -0.63(-3.46%)
Sep 20, 2023 18.37 18.50 18.27 18.30 3,591,358 +0.05(+0.27%)
Sep 19, 2023 18.33 18.40 18.21 18.25 2,378,357 -0.10(-0.53%)
Sep 18, 2023 18.52 18.52 18.31 18.35 3,182,347 -0.17(-0.94%)
Sep 15, 2023 18.51 18.57 18.43 18.52 2,862,718 -0.07(-0.36%)
Sep 14, 2023 18.36 18.62 18.36 18.59 2,518,646 +0.36(+1.96%)
Sep 13, 2023 18.37 18.40 18.18 18.23 2,307,797 -0.16(-0.89%)
Sep 12, 2023 18.34 18.42 18.24 18.39 2,025,023 +0.01(+0.05%)
Sep 11, 2023 18.41 18.44 18.29 18.38 2,660,208 +0.00(+0.00%)
Sep 08, 2023 18.48 18.52 18.33 18.38 2,618,238 -0.08(-0.42%)
Sep 07, 2023 18.31 18.55 18.30 18.46 3,420,601 +0.13(+0.68%)
Sep 06, 2023 18.36 18.40 18.19 18.34 2,340,855 -0.03(-0.16%)
Sep 05, 2023 18.52 18.57 18.36 18.37 2,815,051 -0.21(-1.14%)
Sep 01, 2023 18.69 18.74 18.54 18.58 2,931,543 -0.02(-0.10%)
Aug 31, 2023 18.71 18.74 18.57 18.60 2,580,425 -0.12(-0.62%)
Aug 30, 2023 18.67 18.75 18.62 18.71 2,095,603 +0.07(+0.36%)
Aug 29, 2023 18.43 18.65 18.35 18.65 2,758,375 +0.21(+1.15%)
Aug 28, 2023 18.34 18.54 18.34 18.43 3,055,125 +0.14(+0.74%)
Aug 25, 2023 18.29 18.38 18.20 18.30 2,752,501 +0.05(+0.26%)
Aug 24, 2023 18.34 18.58 18.24 18.25 4,284,954 -0.09(-0.47%)
Aug 23, 2023 18.16 18.35 18.13 18.34 2,161,865 +0.29(+1.61%)
Aug 22, 2023 18.08 18.11 17.99 18.05 3,069,093 +0.04(+0.21%)
Aug 21, 2023 18.13 18.13 17.84 18.01 2,617,631 -0.15(-0.85%)
Aug 18, 2023 17.98 18.20 17.95 18.16 2,923,796 +0.07(+0.37%)
Aug 17, 2023 18.27 18.39 18.09 18.09 2,910,427 -0.15(-0.85%)
Aug 16, 2023 18.44 18.49 18.23 18.25 3,656,994 -0.20(-1.10%)
Aug 15, 2023 18.52 18.59 18.41 18.45 2,356,079 -0.20(-1.09%)
Aug 14, 2023 18.75 18.77 18.60 18.66 2,795,630 -0.13(-0.67%)
Aug 11, 2023 18.67 18.82 18.65 18.78 1,825,396 +0.03(+0.15%)
Aug 10, 2023 18.89 19.02 18.71 18.75 2,518,321 -0.09(-0.46%)
Aug 09, 2023 18.79 18.93 18.69 18.84 3,322,675 +0.02(+0.10%)
Aug 08, 2023 18.81 18.86 18.65 18.82 2,003,410 -0.13(-0.66%)
Aug 07, 2023 18.75 18.96 18.72 18.95 2,273,953 +0.23(+1.24%)
Aug 04, 2023 18.80 19.01 18.65 18.71 2,631,454 -0.16(-0.87%)
Aug 03, 2023 18.90 18.90 18.61 18.88 3,368,794 -0.21(-1.11%)
Aug 02, 2023 19.06 19.14 18.97 19.09 2,493,588 -0.12(-0.60%)
Aug 01, 2023 19.23 19.29 19.10 19.21 1,758,347 -0.04(-0.20%)
Jul 31, 2023 19.17 19.37 19.12 19.25 3,220,357 +0.12(+0.61%)
Jul 28, 2023 19.38 19.45 19.09 19.13 2,202,110 -0.04(-0.20%)
Jul 27, 2023 19.64 19.72 19.16 19.17 2,620,724 -0.40(-2.03%)
Jul 26, 2023 19.40 19.60 19.40 19.56 2,467,358 +0.15(+0.80%)
Jul 25, 2023 19.57 19.64 19.40 19.41 3,300,116 -0.18(-0.94%)
Jul 24, 2023 19.44 19.60 19.42 19.59 3,309,457 +0.17(+0.90%)
Jul 21, 2023 19.37 19.48 19.33 19.42 1,863,895 +0.09(+0.45%)
Jul 20, 2023 19.27 19.34 19.06 19.33 3,268,862 -0.05(-0.25%)
Jul 19, 2023 19.26 19.45 19.25 19.38 5,001,996 +0.25(+1.31%)
Jul 18, 2023 19.32 19.32 18.97 19.13 2,663,261 -0.14(-0.75%)
Jul 17, 2023 19.35 19.43 19.25 19.27 2,178,781 -0.14(-0.70%)
Jul 14, 2023 19.38 19.44 19.28 19.41 2,305,879 -0.02(-0.10%)
Jul 13, 2023 19.33 19.45 19.21 19.43 1,639,493 +0.09(+0.45%)
Jul 12, 2023 19.44 19.53 19.31 19.34 2,360,001 +0.10(+0.50%)
Jul 11, 2023 19.08 19.26 18.99 19.25 2,155,305 +0.24(+1.27%)
Jul 10, 2023 18.89 19.02 18.82 19.00 2,228,414 +0.08(+0.41%)
Jul 07, 2023 18.88 19.05 18.84 18.93 2,057,289 -0.07(-0.36%)
Jul 06, 2023 18.88 19.00 18.63 18.99 2,470,646 -0.12(-0.61%)
Jul 05, 2023 19.01 19.26 18.86 19.11 2,249,443 +0.05(+0.25%)
Jul 03, 2023 18.81 19.16 18.78 19.06 2,445,011 +0.18(+0.97%)
Jun 30, 2023 18.91 18.98 18.61 18.88 5,817,460 +0.11(+0.57%)
Jun 29, 2023 18.51 18.78 18.44 18.77 2,633,481 +0.21(+1.15%)
Jun 28, 2023 18.54 18.61 18.41 18.56 3,052,548 -0.01(-0.05%)
Jun 27, 2023 18.38 18.61 18.30 18.57 2,673,415 +0.21(+1.16%)
Jun 26, 2023 17.93 18.38 17.92 18.36 2,672,836 +0.42(+2.32%)
Jun 23, 2023 18.09 18.23 17.93 17.94 2,606,879 -0.23(-1.28%)
Jun 22, 2023 18.46 18.49 18.08 18.17 2,512,839 -0.29(-1.57%)
Jun 21, 2023 18.48 18.52 18.31 18.46 2,815,074 -0.11(-0.59%)
Jun 20, 2023 18.73 18.73 18.46 18.57 3,006,032 -0.23(-1.22%)
Jun 16, 2023 18.82 18.96 18.75 18.80 3,753,381 +0.01(+0.05%)
Jun 15, 2023 18.63 18.83 18.79 3,065,738 +0.24(+1.29%)
May 08, 2023 18.62 18.67 18.47 18.55 5,621,135 -0.09(-0.46%)
May 05, 2023 18.48 18.68 18.45 18.64 2,185,508 +0.28(+1.51%)
May 04, 2023 18.18 18.46 18.08 18.36 2,440,383 +0.17(+0.95%)
May 03, 2023 18.33 18.54 18.18 18.19 3,312,156 -0.07(-0.37%)
May 02, 2023 18.51 18.56 18.14 18.26 3,175,083 -0.31(-1.65%)
May 01, 2023 18.65 18.77 18.53 18.56 3,813,824 -0.14(-0.77%)
Apr 28, 2023 18.50 18.78 18.50 18.71 2,440,337 +0.21(+1.14%)
Apr 27, 2023 18.13 18.53 18.13 18.50 2,150,163 +0.40(+2.22%)
Apr 26, 2023 18.23 18.40 18.06 18.09 2,490,533 -0.18(-1.00%)
Apr 25, 2023 18.38 18.43 18.25 18.28 2,152,594 -0.17(-0.93%)
Apr 24, 2023 18.52 18.60 18.30 18.45 2,855,585 -0.07(-0.36%)
Apr 21, 2023 18.52 18.59 18.35 18.51 2,764,774 +0.04(+0.21%)
Apr 20, 2023 18.58 18.59 18.40 18.48 2,454,798 -0.22(-1.18%)
Apr 19, 2023 18.47 18.73 18.41 18.70 1,609,054 +0.12(+0.67%)
Apr 18, 2023 18.64 18.64 18.47 18.57 1,625,920 -0.03(-0.15%)
Apr 17, 2023 18.24 18.62 18.24 18.60 3,226,422 +0.37(+2.05%)
Apr 14, 2023 18.54 18.64 18.09 18.23 2,290,741 -0.28(-1.50%)
Apr 13, 2023 18.61 18.61 18.34 18.51 3,515,124 -0.07(-0.36%)
Apr 12, 2023 18.84 18.87 18.56 18.57 2,267,083 -0.11(-0.61%)
Apr 11, 2023 18.64 18.83 18.57 18.69 2,048,450 +0.09(+0.46%)
Apr 10, 2023 18.42 18.61 18.33 18.60 1,844,899 +0.09(+0.47%)
Apr 06, 2023 18.47 18.52 18.31 18.51 4,116,557 +0.11(+0.62%)
Apr 05, 2023 18.44 18.57 18.37 18.40 1,553,096 -0.09(-0.47%)
Apr 04, 2023 18.53 18.57 18.36 18.49 2,227,132 -0.02(-0.10%)
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.