Skip to main content

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

20.30 +0.13 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 18.89 18.92 18.75 18.78 2,555,726 -0.12(-0.62%)
Aug 30, 2023 18.86 18.93 18.80 18.89 2,075,545 +0.07(+0.36%)
Aug 29, 2023 18.61 18.83 18.53 18.83 2,731,972 +0.21(+1.15%)
Aug 28, 2023 18.51 18.72 18.51 18.61 3,025,882 +0.14(+0.74%)
Aug 25, 2023 18.46 18.56 18.38 18.47 2,726,156 +0.05(+0.26%)
Aug 24, 2023 18.51 18.76 18.42 18.43 4,243,940 -0.09(-0.47%)
Aug 23, 2023 18.34 18.53 18.31 18.51 2,141,172 +0.29(+1.61%)
Aug 22, 2023 18.25 18.29 18.16 18.22 3,039,717 +0.04(+0.21%)
Aug 21, 2023 18.31 18.31 18.02 18.18 2,592,576 -0.16(-0.85%)
Aug 18, 2023 18.15 18.38 18.12 18.34 2,895,810 +0.07(+0.37%)
Aug 17, 2023 18.45 18.57 18.27 18.27 2,882,570 -0.16(-0.85%)
Aug 16, 2023 18.62 18.67 18.41 18.43 3,621,991 -0.20(-1.10%)
Aug 15, 2023 18.70 18.77 18.59 18.63 2,333,527 -0.20(-1.09%)
Aug 14, 2023 18.93 18.95 18.78 18.84 2,768,871 -0.13(-0.67%)
Aug 11, 2023 18.86 19.00 18.83 18.96 1,807,924 +0.03(+0.15%)
Aug 10, 2023 19.07 19.20 18.89 18.93 2,494,216 -0.09(-0.46%)
Aug 09, 2023 18.97 19.11 18.87 19.02 3,290,871 +0.02(+0.10%)
Aug 08, 2023 18.99 19.05 18.83 19.00 1,984,234 -0.13(-0.66%)
Aug 07, 2023 18.93 19.15 18.90 19.13 2,252,188 +0.23(+1.24%)
Aug 04, 2023 18.98 19.19 18.83 18.89 2,606,267 -0.17(-0.87%)
Aug 03, 2023 19.08 19.08 18.79 19.06 3,336,549 -0.21(-1.11%)
Aug 02, 2023 19.25 19.32 19.16 19.27 2,469,720 -0.12(-0.60%)
Aug 01, 2023 19.41 19.48 19.29 19.39 1,741,517 -0.04(-0.20%)
Jul 31, 2023 19.35 19.55 19.30 19.43 3,189,533 +0.12(+0.61%)
Jul 28, 2023 19.57 19.64 19.27 19.31 2,181,032 -0.04(-0.20%)
Jul 27, 2023 19.83 19.91 19.34 19.35 2,595,639 -0.40(-2.03%)
Jul 26, 2023 19.59 19.79 19.59 19.75 2,443,741 +0.16(+0.80%)
Jul 25, 2023 19.76 19.83 19.59 19.60 3,268,529 -0.19(-0.94%)
Jul 24, 2023 19.63 19.79 19.61 19.78 3,277,780 +0.18(+0.90%)
Jul 21, 2023 19.56 19.67 19.51 19.61 1,846,055 +0.09(+0.45%)
Jul 20, 2023 19.46 19.53 19.25 19.52 3,237,574 -0.05(-0.25%)
Jul 19, 2023 19.45 19.64 19.44 19.57 4,954,119 +0.25(+1.31%)
Jul 18, 2023 19.51 19.51 19.15 19.31 2,637,770 -0.15(-0.75%)
Jul 17, 2023 19.54 19.62 19.44 19.46 2,157,926 -0.14(-0.70%)
Jul 14, 2023 19.57 19.63 19.47 19.60 2,283,808 -0.02(-0.10%)
Jul 13, 2023 19.52 19.64 19.39 19.62 1,623,800 +0.09(+0.45%)
Jul 12, 2023 19.63 19.71 19.50 19.53 2,337,412 +0.10(+0.50%)
Jul 11, 2023 19.27 19.45 19.18 19.43 2,134,675 +0.24(+1.27%)
Jul 10, 2023 19.07 19.20 19.01 19.19 2,207,085 +0.08(+0.41%)
Jul 07, 2023 19.06 19.24 19.02 19.11 2,037,598 -0.07(-0.36%)
Jul 06, 2023 19.06 19.19 18.81 19.18 2,446,998 -0.12(-0.61%)
Jul 05, 2023 19.20 19.45 19.04 19.29 2,227,912 +0.05(+0.25%)
Jul 03, 2023 18.99 19.34 18.96 19.25 2,421,608 +0.19(+0.97%)
Jun 30, 2023 19.09 19.16 18.79 19.06 5,761,777 +0.11(+0.57%)
Jun 29, 2023 18.69 18.96 18.62 18.95 2,608,274 +0.21(+1.15%)
Jun 28, 2023 18.72 18.79 18.59 18.74 3,023,330 -0.01(-0.05%)
Jun 27, 2023 18.56 18.79 18.48 18.75 2,647,826 +0.21(+1.16%)
Jun 26, 2023 18.10 18.55 18.09 18.53 2,647,253 +0.42(+2.32%)
Jun 23, 2023 18.27 18.41 18.10 18.11 2,581,927 -0.23(-1.28%)
Jun 22, 2023 18.64 18.67 18.25 18.35 2,488,787 -0.29(-1.57%)
Jun 21, 2023 18.66 18.70 18.48 18.64 2,788,129 -0.11(-0.59%)
Jun 20, 2023 18.92 18.92 18.64 18.75 2,977,260 -0.23(-1.22%)
Jun 16, 2023 19.00 19.14 18.94 18.98 3,717,455 +0.01(+0.05%)
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.