Skip to main content

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

18.93 -0.32 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 19.35 19.37 18.82 18.93 4,691,079 -0.32(-1.66%)
Apr 12, 2024 19.35 19.38 19.16 19.25 4,203,269 -0.18(-0.93%)
Apr 11, 2024 19.51 19.56 19.26 19.43 4,099,307 +0.05(+0.26%)
Apr 10, 2024 19.67 19.68 19.28 19.38 5,004,274 -0.82(-4.06%)
Apr 09, 2024 20.00 20.20 19.98 20.20 3,815,577 +0.28(+1.41%)
Apr 08, 2024 19.77 19.95 19.75 19.92 6,075,748 +0.21(+1.07%)
Apr 05, 2024 19.56 19.75 19.50 19.71 3,656,447 +0.11(+0.56%)
Apr 04, 2024 19.90 19.99 19.55 19.60 4,558,952 -0.14(-0.71%)
Apr 03, 2024 19.68 19.77 19.61 19.74 3,651,225 +0.00(+0.00%)
Apr 02, 2024 19.84 19.84 19.66 19.74 5,836,736 -0.24(-1.20%)
Apr 01, 2024 20.34 20.34 19.95 19.98 3,024,272 -0.32(-1.58%)
Mar 28, 2024 20.22 20.33 20.33 20.30 2,897,717 +0.13(+0.64%)
Mar 27, 2024 19.82 20.17 19.82 20.17 3,114,101 +0.53(+2.70%)
Mar 26, 2024 19.77 19.80 19.64 19.64 2,667,893 -0.12(-0.61%)
Mar 25, 2024 19.87 19.95 19.74 19.76 2,821,086 -0.09(-0.45%)
Mar 22, 2024 20.09 20.14 19.82 19.85 2,470,724 -0.22(-1.10%)
Mar 21, 2024 20.04 20.18 19.96 20.07 4,036,605 +0.07(+0.35%)
Mar 20, 2024 19.75 20.02 19.65 20.00 4,044,460 +0.13(+0.64%)
Mar 19, 2024 19.83 19.91 19.72 19.87 2,458,997 +0.03(+0.15%)
Mar 18, 2024 19.87 19.95 19.81 19.84 3,675,994 +0.00(+0.00%)
Mar 15, 2024 19.71 19.93 19.69 19.84 4,369,608 -0.06(-0.30%)
Mar 14, 2024 20.12 20.16 19.73 19.90 2,396,538 -0.32(-1.57%)
Mar 13, 2024 20.29 20.41 20.15 20.22 2,445,201 -0.09(-0.44%)
Mar 12, 2024 20.33 20.41 20.16 20.31 1,772,444 -0.08(-0.39%)
Mar 11, 2024 20.45 20.55 20.30 20.39 2,039,004 -0.06(-0.29%)
Mar 08, 2024 20.42 20.53 20.38 20.45 1,974,222 +0.21(+1.03%)
Mar 07, 2024 20.32 20.37 20.14 20.24 3,978,020 +0.01(+0.05%)
Mar 06, 2024 20.27 20.30 20.12 20.23 1,942,985 +0.09(+0.44%)
Mar 05, 2024 20.28 20.42 20.05 20.14 2,201,864 -0.24(-1.17%)
Mar 04, 2024 20.08 20.38 19.97 20.38 2,857,929 +0.24(+1.19%)
Mar 01, 2024 19.90 20.15 19.69 20.14 3,893,017 +0.21(+1.05%)
Feb 29, 2024 19.90 20.04 19.85 19.93 4,690,621 +0.16(+0.81%)
Feb 28, 2024 19.47 19.89 19.45 19.77 2,197,590 +0.20(+1.02%)
Feb 27, 2024 19.68 19.75 19.52 19.57 2,924,209 +0.03(+0.15%)
Feb 26, 2024 19.74 19.83 19.52 19.54 2,976,516 -0.23(-1.16%)
Feb 23, 2024 19.83 19.90 19.74 19.77 2,764,242 -0.04(-0.20%)
Feb 22, 2024 19.80 19.87 19.73 19.81 2,200,479 +0.04(+0.20%)
Feb 21, 2024 19.67 19.79 19.62 19.77 2,569,139 +0.12(+0.61%)
Feb 20, 2024 19.56 19.72 19.47 19.65 3,440,648 -0.02(-0.10%)
Feb 16, 2024 19.60 19.77 19.48 19.67 3,951,822 -0.16(-0.80%)
Feb 15, 2024 19.56 19.85 19.56 19.83 2,884,129 +0.41(+2.10%)
Feb 14, 2024 19.38 19.53 19.28 19.43 3,511,454 +0.13(+0.67%)
Feb 13, 2024 19.23 19.30 19.02 19.30 4,315,284 -0.38(-1.92%)
Feb 12, 2024 19.72 19.83 19.63 19.67 3,561,602 -0.03(-0.15%)
Feb 09, 2024 19.66 19.72 19.47 19.70 2,860,295 +0.03(+0.15%)
Feb 08, 2024 19.46 19.72 19.44 19.67 3,088,796 +0.17(+0.87%)
Feb 07, 2024 19.56 19.62 19.40 19.50 5,237,012 -0.05(-0.25%)
Feb 06, 2024 19.32 19.57 19.24 19.55 3,026,047 +0.27(+1.39%)
Feb 05, 2024 19.41 19.43 19.22 19.29 3,539,377 -0.37(-1.87%)
Feb 02, 2024 19.70 19.80 19.35 19.65 4,846,723 -0.29(-1.45%)
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.