Skip to main content

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

19.60 -0.05 (-0.24%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 16.26 16.33 16.20 16.29 1,062,329 -0.01(-0.07%)
May 31, 2016 16.31 16.34 16.19 16.31 1,081,122 +0.01(+0.05%)
May 27, 2016 16.24 16.30 16.30 16.30 571,304 +0.06(+0.39%)
May 26, 2016 16.15 16.26 16.13 16.24 466,657 +0.04(+0.25%)
May 25, 2016 16.25 16.25 16.04 16.20 686,297 -0.00(-0.02%)
May 24, 2016 16.11 16.24 16.11 16.20 791,370 +0.18(+1.14%)
May 23, 2016 16.06 16.07 15.98 16.02 828,145 +0.00(+0.00%)
May 20, 2016 15.95 16.05 15.93 16.02 8,784,161 +0.13(+0.83%)
May 19, 2016 15.93 15.95 15.80 15.89 786,741 -0.19(-1.16%)
May 18, 2016 16.27 16.27 15.88 16.07 1,028,481 -0.23(-1.41%)
May 17, 2016 16.58 16.58 16.22 16.30 748,144 -0.31(-1.89%)
May 16, 2016 16.45 16.67 16.39 16.62 847,800 +0.17(+1.01%)
May 13, 2016 16.58 16.58 16.35 16.45 1,343,841 -0.16(-0.98%)
May 12, 2016 16.55 16.67 16.41 16.61 935,726 +0.08(+0.50%)
May 11, 2016 16.92 16.92 16.48 16.53 805,242 -0.40(-2.35%)
May 10, 2016 16.98 16.98 16.87 16.93 563,205 +0.02(+0.09%)
May 09, 2016 16.79 16.93 16.78 16.91 1,073,866 +0.17(+1.02%)
May 06, 2016 16.56 16.75 16.49 16.74 789,588 +0.17(+1.06%)
May 05, 2016 16.47 16.59 16.46 16.56 3,120,584 +0.05(+0.29%)
May 04, 2016 16.21 16.53 16.17 16.52 2,989,289 +0.24(+1.46%)
May 03, 2016 16.24 16.29 16.16 16.28 880,377 +0.02(+0.15%)
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.