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 (%)
Feb 28, 2023 19.21 19.42 19.17 19.18 2,978,119 -0.03(-0.15%)
Feb 27, 2023 19.42 19.49 19.12 19.21 1,718,181 +0.03(+0.15%)
Feb 24, 2023 19.28 19.30 19.07 19.18 1,776,396 -0.32(-1.63%)
Feb 23, 2023 19.46 19.55 19.31 19.50 1,774,476 +0.13(+0.69%)
Feb 22, 2023 19.57 19.61 19.27 19.36 1,602,162 -0.18(-0.93%)
Feb 21, 2023 19.80 19.80 19.44 19.55 1,528,333 -0.36(-1.83%)
Feb 17, 2023 19.94 19.97 19.72 19.91 1,129,237 -0.09(-0.43%)
Feb 16, 2023 19.90 20.16 19.75 20.00 1,358,281 -0.18(-0.90%)
Feb 15, 2023 19.99 20.18 19.94 20.18 1,021,810 +0.07(+0.33%)
Feb 14, 2023 20.25 20.36 20.00 20.11 1,213,021 -0.19(-0.95%)
Feb 13, 2023 20.17 20.32 20.14 20.30 1,186,966 +0.18(+0.91%)
Feb 10, 2023 19.94 20.15 19.84 20.12 1,902,569 +0.08(+0.38%)
Feb 09, 2023 20.39 20.47 19.98 20.04 1,250,774 -0.23(-1.14%)
Feb 08, 2023 20.25 20.37 20.20 20.28 2,617,751 -0.07(-0.33%)
Feb 07, 2023 20.31 20.45 20.10 20.34 1,535,807 -0.08(-0.38%)
Feb 06, 2023 20.32 20.43 20.20 20.42 1,479,349 -0.11(-0.51%)
Feb 03, 2023 20.69 20.69 20.29 20.53 2,137,794 -0.39(-1.88%)
Feb 02, 2023 20.66 21.12 20.66 20.92 1,968,529 +0.43(+2.11%)
Feb 01, 2023 20.29 20.63 20.05 20.49 1,874,856 +0.13(+0.66%)
Jan 31, 2023 19.97 20.38 19.94 20.35 8,156,411 +0.40(+2.02%)
Jan 30, 2023 20.04 20.26 19.94 19.95 1,991,946 -0.25(-1.24%)
Jan 27, 2023 19.94 20.29 19.94 20.20 2,001,340 +0.22(+1.11%)
Jan 26, 2023 19.87 20.00 19.79 19.98 2,460,268 +0.20(+1.02%)
Jan 25, 2023 19.66 19.80 19.59 19.78 1,640,975 +0.02(+0.10%)
Jan 24, 2023 19.58 19.83 19.30 19.76 2,582,458 +0.07(+0.34%)
Jan 23, 2023 19.62 19.80 19.49 19.69 2,333,123 +0.07(+0.34%)
Jan 20, 2023 19.40 19.62 19.18 19.62 1,868,115 +0.23(+1.19%)
Jan 19, 2023 19.39 19.61 19.34 19.39 1,617,675 -0.11(-0.54%)
Jan 18, 2023 19.82 19.89 19.46 19.50 1,760,291 -0.28(-1.41%)
Jan 17, 2023 19.74 19.88 19.70 19.78 3,182,163 +0.06(+0.29%)
Jan 13, 2023 19.65 19.80 19.59 19.72 1,592,466 -0.14(-0.73%)
Jan 12, 2023 19.67 19.88 19.50 19.86 2,481,574 +0.25(+1.27%)
Jan 11, 2023 19.06 19.61 19.06 19.61 2,201,332 +0.68(+3.60%)
Jan 10, 2023 18.88 18.93 18.69 18.93 1,921,825 +0.05(+0.25%)
Jan 09, 2023 18.97 19.10 18.83 18.88 2,664,779 -0.03(-0.15%)
Jan 06, 2023 18.57 18.96 18.43 18.91 1,909,335 +0.50(+2.71%)
Jan 05, 2023 18.76 18.76 18.37 18.41 1,963,058 -0.52(-2.74%)
Jan 04, 2023 18.68 19.10 18.66 18.93 2,266,354 +0.41(+2.23%)
Jan 03, 2023 18.65 18.81 18.31 18.52 2,940,154 -0.01(-0.05%)
Dec 30, 2022 18.56 18.59 18.30 18.53 2,673,011 -0.13(-0.72%)
Dec 29, 2022 18.39 18.69 18.34 18.66 2,356,415 +0.41(+2.26%)
Dec 28, 2022 18.61 18.70 18.23 18.25 5,548,292 -0.34(-1.81%)
Dec 27, 2022 18.58 18.63 18.41 18.59 2,240,941 +0.01(+0.05%)
Dec 23, 2022 18.37 18.58 18.27 18.58 2,533,291 +0.15(+0.83%)
Dec 22, 2022 18.32 18.42 18.08 18.42 3,507,210 -0.06(-0.31%)
Dec 21, 2022 18.47 18.68 18.42 18.48 2,243,293 +0.15(+0.84%)
Dec 20, 2022 18.31 18.44 18.12 18.33 3,359,096 -0.04(-0.21%)
Dec 19, 2022 18.58 18.58 18.26 18.36 2,760,679 -0.22(-1.19%)
Dec 16, 2022 18.86 18.86 18.39 18.59 3,714,398 -0.52(-2.72%)
Dec 15, 2022 19.11 19.27 18.99 19.10 3,896,212 -0.23(-1.19%)
Dec 14, 2022 19.44 19.71 19.25 19.33 3,073,622 -0.15(-0.79%)
Dec 13, 2022 19.69 19.78 19.27 19.49 3,649,101 +0.35(+1.81%)
Dec 12, 2022 19.05 19.15 18.84 19.14 3,053,099 +0.13(+0.71%)
Dec 09, 2022 19.02 19.19 18.93 19.01 2,094,615 -0.04(-0.20%)
Dec 08, 2022 18.94 19.20 18.92 19.05 1,582,111 +0.14(+0.76%)
Dec 07, 2022 18.78 19.08 18.76 18.90 2,467,155 +0.06(+0.30%)
Dec 06, 2022 19.07 19.07 18.77 18.85 2,114,675 -0.17(-0.90%)
Dec 05, 2022 19.24 19.27 18.98 19.02 1,858,759 -0.35(-1.82%)
Dec 02, 2022 19.18 19.46 19.10 19.37 1,588,854 -0.03(-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.