Skip to main content

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

19.97 +0.17 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.69 20.70 20.40 20.44 1,789,646 -0.27(-1.28%)
Jan 30, 2020 20.66 20.77 20.61 20.70 1,424,736 -0.04(-0.17%)
Jan 29, 2020 20.85 20.89 20.70 20.74 1,308,175 -0.04(-0.17%)
Jan 28, 2020 20.76 20.88 20.73 20.77 1,292,717 +0.02(+0.11%)
Jan 27, 2020 20.78 20.85 20.70 20.75 1,507,662 -0.14(-0.66%)
Jan 24, 2020 20.99 21.00 20.83 20.89 1,749,008 -0.06(-0.30%)
Jan 23, 2020 20.78 20.97 20.69 20.95 1,531,309 +0.17(+0.81%)
Jan 22, 2020 20.99 21.05 20.74 20.78 1,558,972 -0.16(-0.78%)
Jan 21, 2020 20.78 20.96 20.75 20.95 1,871,218 +0.19(+0.92%)
Jan 17, 2020 20.73 20.83 20.69 20.76 1,260,225 +0.04(+0.21%)
Jan 16, 2020 20.54 20.72 20.52 20.71 1,819,531 +0.22(+1.08%)
Jan 15, 2020 20.39 20.54 20.37 20.49 1,894,569 +0.16(+0.76%)
Jan 14, 2020 20.37 20.38 20.21 20.34 1,466,408 -0.07(-0.35%)
Jan 13, 2020 20.17 20.41 20.16 20.41 1,442,391 +0.23(+1.14%)
Jan 10, 2020 20.06 20.18 20.00 20.18 2,254,273 +0.14(+0.69%)
Jan 09, 2020 20.08 20.10 20.00 20.04 3,097,427 -0.04(-0.20%)
Jan 08, 2020 20.03 20.13 19.97 20.08 1,635,588 +0.05(+0.24%)
Jan 07, 2020 20.18 20.24 19.91 20.03 2,896,383 -0.20(-1.01%)
Jan 06, 2020 20.19 20.34 20.13 20.23 5,322,710 -0.01(-0.04%)
Jan 03, 2020 19.95 20.26 19.94 20.24 2,312,294 +0.19(+0.97%)
Jan 02, 2020 20.47 20.47 19.94 20.05 4,277,815 -0.31(-1.52%)
Dec 31, 2019 20.19 20.37 20.19 20.36 1,301,314 +0.15(+0.72%)
Dec 30, 2019 20.13 20.25 20.10 20.21 1,233,409 +0.03(+0.13%)
Dec 27, 2019 20.16 20.20 20.10 20.18 1,056,358 +0.07(+0.33%)
Dec 26, 2019 20.03 20.12 20.01 20.12 893,401 +0.11(+0.53%)
Dec 24, 2019 19.99 20.06 19.95 20.01 752,477 +0.04(+0.22%)
Dec 23, 2019 20.10 20.14 19.93 19.97 1,423,716 -0.11(-0.55%)
Dec 20, 2019 19.98 20.15 19.98 20.08 1,404,715 +0.10(+0.49%)
Dec 19, 2019 19.84 19.98 19.82 19.98 2,180,583 +0.11(+0.56%)
Dec 18, 2019 19.69 19.92 19.68 19.87 3,277,033 +0.17(+0.88%)
Dec 17, 2019 19.92 19.93 19.67 19.70 1,561,101 -0.19(-0.94%)
Dec 16, 2019 19.82 19.91 19.65 19.88 1,852,206 +0.11(+0.54%)
Dec 13, 2019 19.85 19.93 19.63 19.78 1,481,927 -0.03(-0.13%)
Dec 12, 2019 20.15 20.18 19.78 19.80 1,995,495 -0.31(-1.55%)
Dec 11, 2019 20.42 20.42 20.04 20.12 2,169,763 -0.29(-1.42%)
Dec 10, 2019 20.50 20.54 20.34 20.40 2,530,745 -0.11(-0.55%)
Dec 09, 2019 20.52 20.55 20.40 20.52 1,637,935 +0.04(+0.21%)
Dec 06, 2019 20.45 20.60 20.45 20.47 1,056,051 +0.02(+0.11%)
Dec 05, 2019 20.40 20.45 20.33 20.45 972,140 +0.02(+0.11%)
Dec 04, 2019 20.37 20.54 20.32 20.43 1,084,469 +0.05(+0.24%)
Dec 03, 2019 20.25 20.41 20.23 20.38 1,181,563 +0.11(+0.56%)
Dec 02, 2019 20.53 20.56 20.26 20.27 1,665,233 -0.28(-1.38%)
Nov 29, 2019 20.69 20.74 20.55 20.55 483,118 -0.11(-0.51%)
Nov 27, 2019 20.55 20.68 20.48 20.66 1,759,018 +0.11(+0.53%)
Nov 26, 2019 20.34 20.57 20.30 20.55 1,378,211 +0.25(+1.23%)
Nov 25, 2019 20.24 20.41 20.24 20.30 872,877 +0.11(+0.52%)
Nov 22, 2019 20.25 20.28 20.04 20.19 1,076,390 -0.02(-0.11%)
Nov 21, 2019 20.46 20.46 20.21 20.22 1,236,050 -0.30(-1.45%)
Nov 20, 2019 20.61 20.61 20.43 20.51 1,007,481 -0.09(-0.43%)
Nov 19, 2019 20.61 20.64 20.50 20.60 1,227,005 +0.03(+0.15%)
Nov 18, 2019 20.50 20.65 20.48 20.57 1,123,923 +0.10(+0.47%)
Nov 15, 2019 20.42 20.48 20.37 20.47 956,410 +0.09(+0.45%)
Nov 14, 2019 20.26 20.38 20.25 20.38 1,001,673 +0.17(+0.82%)
Nov 13, 2019 20.07 20.26 20.04 20.22 1,411,609 +0.18(+0.90%)
Nov 12, 2019 20.23 20.37 20.01 20.04 1,175,532 -0.18(-0.91%)
Nov 11, 2019 20.20 20.27 20.12 20.22 759,828 +0.00(+0.02%)
Nov 08, 2019 20.26 20.33 20.19 20.22 928,986 -0.07(-0.37%)
Nov 07, 2019 20.47 20.49 20.22 20.29 2,088,545 -0.23(-1.11%)
Nov 06, 2019 20.51 20.62 20.47 20.52 1,153,170 +0.05(+0.26%)
Nov 05, 2019 20.68 20.70 20.38 20.47 1,635,044 -0.31(-1.47%)
Nov 04, 2019 20.85 20.85 20.70 20.77 1,054,133 -0.08(-0.40%)
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.