Skip to main content

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

20.30 +0.13 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.31 11.42 11.29 11.41 699,219 +0.29(+2.59%)
Jun 28, 2012 10.96 11.12 10.90 11.12 201,036 +0.11(+1.02%)
Jun 27, 2012 10.99 11.02 10.95 11.01 111,579 +0.06(+0.51%)
Jun 26, 2012 10.92 11.01 10.90 10.95 2,803,895 +0.03(+0.27%)
Jun 25, 2012 10.87 10.95 10.84 10.92 186,658 -0.06(-0.54%)
Jun 22, 2012 11.04 11.04 10.90 10.98 230,824 +0.00(+0.01%)
Jun 21, 2012 11.17 11.19 10.97 10.98 82,061 -0.18(-1.62%)
Jun 20, 2012 11.16 11.20 11.09 11.16 68,566 +0.00(+0.01%)
Jun 19, 2012 11.16 11.23 11.09 11.16 174,409 +0.04(+0.36%)
Jun 18, 2012 10.98 11.16 10.98 11.12 93,925 +0.01(+0.13%)
Jun 15, 2012 11.08 11.11 11.01 11.10 135,478 +0.08(+0.71%)
Jun 14, 2012 10.91 11.05 10.89 11.03 107,297 +0.16(+1.50%)
Jun 13, 2012 10.89 10.98 10.84 10.86 78,487 -0.06(-0.56%)
Jun 12, 2012 10.88 10.94 10.78 10.93 108,023 +0.10(+0.96%)
Jun 11, 2012 11.18 11.18 10.82 10.82 149,352 -0.24(-2.19%)
Jun 08, 2012 10.95 11.07 10.94 11.06 92,577 +0.13(+1.21%)
Jun 07, 2012 11.10 11.12 10.92 10.93 136,508 -0.05(-0.46%)
Jun 06, 2012 10.85 10.99 10.81 10.98 129,173 +0.23(+2.11%)
Jun 05, 2012 10.49 10.77 10.49 10.75 165,420 +0.21(+2.01%)
Jun 04, 2012 10.61 10.63 10.46 10.54 291,127 -0.09(-0.81%)
Jun 01, 2012 10.68 10.77 10.60 10.63 351,275 -0.26(-2.41%)
May 31, 2012 10.83 10.98 10.72 10.89 188,676 +0.08(+0.73%)
May 30, 2012 10.98 10.98 10.81 10.81 137,659 -0.26(-2.36%)
May 29, 2012 10.97 11.07 10.96 11.07 984,354 +0.16(+1.43%)
May 25, 2012 10.97 10.99 10.89 10.92 61,963 -0.05(-0.48%)
May 24, 2012 10.95 10.99 10.84 10.97 115,179 +0.04(+0.41%)
May 23, 2012 10.82 10.94 10.73 10.93 172,114 +0.03(+0.24%)
May 22, 2012 10.89 10.97 10.85 10.90 152,424 +0.02(+0.19%)
May 21, 2012 10.66 10.90 10.66 10.88 401,473 +0.25(+2.31%)
May 18, 2012 10.85 10.85 10.61 10.63 224,271 -0.14(-1.29%)
May 17, 2012 11.08 11.08 10.77 10.77 339,768 -0.32(-2.87%)
May 16, 2012 11.29 11.29 11.08 11.09 308,286 -0.14(-1.27%)
May 15, 2012 11.30 11.30 11.20 11.23 282,911 -0.07(-0.59%)
May 14, 2012 11.36 11.41 11.29 11.30 269,160 -0.14(-1.27%)
May 11, 2012 11.37 11.48 11.37 11.44 130,735 +0.03(+0.28%)
May 10, 2012 11.50 11.50 11.35 11.41 182,553 -0.00(-0.03%)
May 09, 2012 11.38 11.49 11.31 11.42 290,190 -0.04(-0.33%)
May 08, 2012 11.39 11.45 11.33 11.45 638,107 -0.01(-0.10%)
May 07, 2012 11.33 11.49 11.30 11.46 93,472 +0.08(+0.72%)
May 04, 2012 11.46 11.46 11.35 11.38 432,920 -0.10(-0.86%)
May 03, 2012 11.55 11.57 11.48 11.48 92,820 -0.06(-0.48%)
May 02, 2012 11.49 11.55 11.42 11.54 242,373 -0.02(-0.13%)
May 01, 2012 11.43 11.63 11.42 11.55 373,920 +0.13(+1.13%)
Apr 30, 2012 11.44 11.44 11.33 11.42 213,432 -0.02(-0.20%)
Apr 27, 2012 11.42 11.46 11.33 11.44 97,048 +0.08(+0.68%)
Apr 26, 2012 11.31 11.39 11.27 11.37 186,949 +0.04(+0.40%)
Apr 25, 2012 11.30 11.33 11.25 11.32 383,277 +0.12(+1.04%)
Apr 24, 2012 11.04 11.21 11.04 11.21 929,045 +0.18(+1.60%)
Apr 23, 2012 11.07 11.08 10.96 11.03 267,011 -0.13(-1.21%)
Apr 20, 2012 11.05 11.19 11.05 11.16 131,485 +0.14(+1.29%)
Apr 19, 2012 11.03 11.09 10.96 11.02 130,700 -0.00(-0.03%)
Apr 18, 2012 11.05 11.09 11.01 11.03 79,373 -0.07(-0.66%)
Apr 17, 2012 11.09 11.14 10.99 11.10 191,123 +0.10(+0.87%)
Apr 16, 2012 10.92 11.06 10.89 11.00 163,858 +0.16(+1.49%)
Apr 13, 2012 10.87 10.91 10.83 10.84 163,378 -0.05(-0.44%)
Apr 12, 2012 10.76 10.89 10.72 10.89 197,601 +0.15(+1.40%)
Apr 11, 2012 10.73 10.74 10.66 10.74 1,242,168 +0.13(+1.21%)
Apr 10, 2012 10.84 10.88 10.60 10.61 290,144 -0.24(-2.18%)
Apr 09, 2012 10.80 10.89 10.77 10.85 217,587 -0.11(-0.99%)
Apr 05, 2012 10.97 11.01 10.92 10.96 196,494 -0.04(-0.41%)
Apr 04, 2012 11.04 11.04 10.95 11.00 191,278 -0.12(-1.11%)
Apr 03, 2012 11.16 11.17 11.08 11.12 141,280 -0.04(-0.37%)
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.