Skip to main content

Schwab U.S. Smallcap ETF (NY: SCHA )

46.87 -0.07 (-0.16%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.46 42.46 42.46 691,560 -0.10(-0.22%)
Dec 30, 2020 42.33 42.79 42.33 42.55 691,560 +0.39(+0.93%)
Dec 29, 2020 42.99 43.03 41.93 42.16 999,621 -0.70(-1.64%)
Dec 28, 2020 43.50 43.54 42.82 42.87 801,358 -0.18(-0.41%)
Dec 24, 2020 43.21 43.30 42.83 43.04 419,013 -0.05(-0.12%)
Dec 23, 2020 42.93 43.21 42.86 43.09 1,208,459 +0.37(+0.86%)
Dec 22, 2020 42.47 42.78 42.36 42.73 807,271 +0.41(+0.97%)
Dec 21, 2020 41.67 42.37 41.51 42.32 1,264,788 -0.00(-0.01%)
Dec 18, 2020 42.52 42.71 42.14 42.32 903,843 -0.12(-0.29%)
Dec 17, 2020 42.14 42.45 42.00 42.45 891,430 +0.43(+1.02%)
Dec 16, 2020 42.19 42.25 41.77 42.02 1,636,483 -0.06(-0.14%)
Dec 15, 2020 41.52 42.07 41.28 42.07 770,860 +0.90(+2.18%)
Dec 14, 2020 41.70 41.86 41.15 41.18 851,541 +0.00(+0.00%)
Dec 11, 2020 41.15 41.51 40.83 41.18 748,941 -0.27(-0.64%)
Dec 10, 2020 40.71 41.47 40.62 41.44 854,363 +0.43(+1.05%)
Dec 09, 2020 41.51 41.67 40.69 41.01 930,476 -0.26(-0.62%)
Dec 08, 2020 40.58 41.29 40.55 41.27 1,650,825 +0.49(+1.21%)
Dec 07, 2020 40.81 40.93 40.64 40.77 746,627 -0.07(-0.16%)
Dec 04, 2020 40.14 40.85 40.13 40.84 950,154 +0.91(+2.27%)
Dec 03, 2020 39.69 40.17 39.66 39.93 587,453 +0.31(+0.79%)
Dec 02, 2020 39.39 39.71 39.19 39.62 708,981 +0.03(+0.07%)
Dec 01, 2020 39.71 39.87 39.41 39.59 799,623 +0.46(+1.18%)
Nov 30, 2020 39.79 39.87 39.02 39.13 1,091,161 -0.74(-1.86%)
Nov 27, 2020 39.80 39.89 39.68 39.87 394,618 +0.15(+0.37%)
Nov 25, 2020 39.77 39.81 39.43 39.72 807,326 -0.19(-0.48%)
Nov 24, 2020 39.70 40.10 39.52 39.91 940,045 +0.73(+1.87%)
Nov 23, 2020 38.77 39.40 38.72 39.18 884,996 +0.75(+1.95%)
Nov 20, 2020 38.26 38.51 38.08 38.43 1,059,747 +0.06(+0.15%)
Nov 19, 2020 38.01 38.42 37.86 38.37 611,266 +0.27(+0.71%)
Nov 18, 2020 38.70 38.84 38.06 38.10 1,376,763 -0.47(-1.21%)
Nov 17, 2020 38.06 38.64 37.75 38.57 1,461,734 +0.17(+0.43%)
Nov 16, 2020 38.18 38.40 37.93 38.40 1,172,533 +0.86(+2.29%)
Nov 13, 2020 37.02 37.64 36.92 37.54 3,595,106 +0.85(+2.31%)
Nov 12, 2020 37.04 37.15 36.40 36.70 836,016 -0.61(-1.63%)
Nov 11, 2020 37.51 37.51 36.99 37.30 1,159,950 +0.03(+0.09%)
Nov 10, 2020 36.96 37.43 36.73 37.27 1,235,769 +0.48(+1.29%)
Nov 09, 2020 37.18 37.89 36.73 36.80 1,316,407 +1.39(+3.92%)
Nov 06, 2020 35.80 35.84 35.35 35.41 674,805 -0.29(-0.83%)
Nov 05, 2020 35.11 35.80 35.03 35.70 843,631 +0.93(+2.68%)
Nov 04, 2020 34.36 35.17 34.28 34.77 604,199 +0.04(+0.11%)
Nov 03, 2020 34.29 34.88 34.09 34.73 754,520 +0.96(+2.83%)
Nov 02, 2020 33.57 33.78 33.34 33.78 1,045,319 +0.58(+1.76%)
Oct 30, 2020 33.40 33.56 32.88 33.19 4,584,596 -0.39(-1.16%)
Oct 29, 2020 33.19 33.74 32.94 33.58 1,347,316 +0.34(+1.02%)
Oct 28, 2020 33.51 33.70 33.21 33.24 952,151 -0.97(-2.85%)
Oct 27, 2020 34.57 34.68 34.22 34.22 619,470 -0.37(-1.06%)
Oct 26, 2020 34.91 35.02 34.15 34.59 578,656 -0.79(-2.23%)
Oct 23, 2020 35.33 35.38 34.98 35.37 527,349 +0.19(+0.55%)
Oct 22, 2020 34.69 35.18 34.53 35.18 704,054 +0.65(+1.89%)
Oct 21, 2020 34.86 35.06 34.53 34.53 726,886 -0.34(-0.98%)
Oct 20, 2020 34.96 35.22 34.78 34.87 805,898 +0.11(+0.33%)
Oct 19, 2020 35.28 35.50 34.69 34.76 544,421 -0.43(-1.23%)
Oct 16, 2020 35.32 35.44 35.16 35.19 541,443 -0.05(-0.14%)
Oct 15, 2020 34.56 35.32 34.36 35.24 673,781 +0.26(+0.75%)
Oct 14, 2020 35.28 35.50 34.93 34.97 500,674 -0.25(-0.72%)
Oct 13, 2020 35.20 35.35 35.08 35.23 650,894 -0.25(-0.70%)
Oct 12, 2020 35.36 35.54 35.22 35.47 429,830 +0.25(+0.72%)
Oct 09, 2020 35.29 35.40 35.04 35.22 599,710 +0.21(+0.60%)
Oct 08, 2020 34.91 35.06 34.74 35.01 767,633 +0.39(+1.11%)
Oct 07, 2020 34.29 34.71 34.29 34.63 686,576 +0.69(+2.05%)
Oct 06, 2020 34.25 34.81 33.86 33.93 1,161,767 -0.09(-0.27%)
Oct 05, 2020 33.48 34.05 33.48 34.02 581,973 +0.85(+2.57%)
Oct 02, 2020 32.25 33.32 32.22 33.17 3,659,263 +0.22(+0.66%)
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.