Skip to main content

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

19.61 -0.04 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.49 17.54 17.40 17.49 901,325 +0.00(+0.02%)
Aug 30, 2016 17.55 17.55 17.31 17.48 827,802 -0.03(-0.16%)
Aug 29, 2016 17.40 17.55 17.39 17.51 915,137 +0.18(+1.04%)
Aug 26, 2016 17.55 17.63 17.21 17.33 1,161,282 -0.17(-0.96%)
Aug 25, 2016 17.40 17.61 17.38 17.50 464,797 +0.10(+0.60%)
Aug 24, 2016 17.51 17.52 17.30 17.40 760,063 -0.08(-0.48%)
Aug 23, 2016 17.55 17.57 17.47 17.48 945,608 +0.00(+0.02%)
Aug 22, 2016 17.42 17.49 17.37 17.48 530,140 +0.08(+0.48%)
Aug 19, 2016 17.51 17.52 17.33 17.39 909,760 -0.14(-0.80%)
Aug 18, 2016 17.55 17.58 17.44 17.53 858,734 -0.01(-0.07%)
Aug 17, 2016 17.51 17.57 17.34 17.54 948,149 +0.06(+0.32%)
Aug 16, 2016 17.66 17.70 17.45 17.49 1,005,880 -0.21(-1.20%)
Aug 15, 2016 17.73 17.79 17.68 17.70 1,566,850 +0.00(+0.02%)
Aug 12, 2016 17.68 17.86 17.66 17.69 686,895 +0.08(+0.43%)
Aug 11, 2016 17.85 17.85 17.53 17.62 1,330,933 -0.22(-1.25%)
Aug 10, 2016 17.91 17.95 17.78 17.84 706,063 -0.03(-0.18%)
Aug 09, 2016 17.82 17.88 17.69 17.87 1,135,508 +0.09(+0.52%)
Aug 08, 2016 17.75 17.88 17.71 17.78 744,432 +0.04(+0.23%)
Aug 05, 2016 17.72 17.78 17.66 17.74 655,393 +0.04(+0.25%)
Aug 04, 2016 17.81 17.81 17.67 17.70 799,420 -0.08(-0.43%)
Aug 03, 2016 17.88 17.89 17.69 17.77 904,579 -0.09(-0.49%)
Aug 02, 2016 18.11 18.13 17.83 17.86 1,228,209 -0.30(-1.65%)
Aug 01, 2016 18.12 18.18 18.08 18.16 1,356,816 +0.07(+0.38%)
Jul 29, 2016 17.88 18.21 17.86 18.09 1,184,782 +0.24(+1.32%)
Jul 28, 2016 17.70 17.93 17.65 17.86 1,143,318 +0.14(+0.77%)
Jul 27, 2016 17.83 17.87 17.57 17.72 1,270,498 -0.16(-0.89%)
Jul 26, 2016 17.99 17.99 17.83 17.88 781,001 -0.09(-0.51%)
Jul 25, 2016 18.01 18.07 17.91 17.97 1,197,407 -0.02(-0.09%)
Jul 22, 2016 17.83 18.05 17.83 17.99 845,225 +0.16(+0.88%)
Jul 21, 2016 17.73 17.85 17.69 17.83 4,046,648 +0.04(+0.22%)
Jul 20, 2016 17.82 17.82 17.74 17.79 775,357 +0.00(+0.00%)
Jul 19, 2016 17.73 17.80 17.62 17.79 953,735 +0.10(+0.54%)
Jul 18, 2016 17.69 17.72 17.64 17.70 1,179,148 +0.03(+0.18%)
Jul 15, 2016 17.64 17.68 17.54 17.67 818,708 +0.00(+0.00%)
Jul 14, 2016 17.81 17.81 17.61 17.67 1,286,219 -0.14(-0.79%)
Jul 13, 2016 17.75 17.82 17.68 17.81 951,988 +0.08(+0.45%)
Jul 12, 2016 17.67 17.73 17.55 17.73 2,904,809 +0.02(+0.09%)
Jul 11, 2016 17.65 17.75 17.51 17.71 1,775,293 +0.11(+0.61%)
Jul 08, 2016 17.39 17.60 17.30 17.60 1,066,691 +0.30(+1.73%)
Jul 07, 2016 17.47 17.47 17.22 17.30 927,219 -0.17(-0.98%)
Jul 06, 2016 17.54 17.55 17.40 17.48 1,318,508 -0.08(-0.43%)
Jul 05, 2016 17.36 17.56 17.36 17.55 1,876,895 +0.18(+1.03%)
Jul 01, 2016 17.42 17.37 17.37 17.37 2,611,881 +0.02(+0.09%)
Jun 30, 2016 17.22 17.36 17.07 17.36 1,371,729 +0.17(+1.00%)
Jun 29, 2016 17.07 17.20 17.05 17.18 1,119,046 +0.21(+1.22%)
Jun 28, 2016 16.70 16.98 16.66 16.98 923,309 +0.36(+2.16%)
Jun 27, 2016 16.51 16.64 16.37 16.62 1,059,945 +0.03(+0.17%)
Jun 24, 2016 16.48 16.76 16.34 16.59 1,132,660 -0.18(-1.10%)
Jun 23, 2016 16.74 16.84 16.72 16.77 689,436 +0.10(+0.58%)
Jun 22, 2016 16.72 16.74 16.63 16.68 774,335 -0.03(-0.17%)
Jun 21, 2016 16.67 16.76 16.63 16.70 572,836 +0.05(+0.31%)
Jun 20, 2016 16.70 16.84 16.62 16.65 722,118 +0.03(+0.19%)
Jun 17, 2016 16.64 16.64 16.49 16.62 1,397,212 -0.01(-0.07%)
Jun 16, 2016 16.51 16.63 16.43 16.63 511,367 +0.09(+0.55%)
Jun 15, 2016 16.40 16.60 16.40 16.54 1,012,689 +0.17(+1.04%)
Jun 14, 2016 16.39 16.45 16.31 16.37 467,291 -0.04(-0.24%)
Jun 13, 2016 16.43 16.53 16.39 16.41 594,071 +0.02(+0.10%)
Jun 10, 2016 16.41 16.44 16.35 16.39 805,652 -0.08(-0.48%)
Jun 09, 2016 16.43 16.51 16.39 16.47 772,796 +0.04(+0.22%)
Jun 08, 2016 16.31 16.46 16.28 16.44 1,027,386 +0.11(+0.68%)
Jun 07, 2016 16.29 16.39 16.28 16.33 967,193 +0.07(+0.44%)
Jun 06, 2016 16.41 16.44 16.16 16.25 1,116,326 -0.14(-0.82%)
Jun 03, 2016 16.49 16.54 16.32 16.39 797,352 +0.01(+0.07%)
Jun 02, 2016 16.29 16.38 16.18 16.38 664,975 +0.08(+0.51%)
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.