Skip to main content

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

23.31 -0.05 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.57 18.71 18.41 18.71 1,272,295 +0.19(+1.00%)
Jun 29, 2016 18.40 18.54 18.38 18.53 1,037,928 +0.22(+1.22%)
Jun 28, 2016 18.01 18.30 17.96 18.30 856,380 +0.39(+2.16%)
Jun 27, 2016 17.80 17.94 17.65 17.91 983,112 +0.03(+0.17%)
Jun 24, 2016 17.76 18.07 17.61 17.88 1,050,555 -0.20(-1.10%)
Jun 23, 2016 18.05 18.15 18.03 18.08 639,460 +0.10(+0.57%)
Jun 22, 2016 18.03 18.05 17.93 17.98 718,205 -0.03(-0.17%)
Jun 21, 2016 17.98 18.07 17.93 18.01 531,312 +0.06(+0.31%)
Jun 20, 2016 18.01 18.16 17.92 17.95 669,773 -0.02(-0.09%)
Jun 17, 2016 17.99 17.99 17.83 17.97 1,292,383 -0.01(-0.07%)
Jun 16, 2016 17.85 17.98 17.77 17.98 473,001 +0.10(+0.55%)
Jun 15, 2016 17.73 17.95 17.73 17.88 936,709 +0.18(+1.04%)
Jun 14, 2016 17.72 17.78 17.64 17.70 432,232 -0.04(-0.24%)
Jun 13, 2016 17.77 17.87 17.72 17.74 549,499 +0.02(+0.10%)
Jun 10, 2016 17.74 17.78 17.67 17.72 745,207 -0.09(-0.48%)
Jun 09, 2016 17.77 17.84 17.72 17.81 714,815 +0.04(+0.22%)
Jun 08, 2016 17.63 17.80 17.60 17.77 950,305 +0.12(+0.68%)
Jun 07, 2016 17.62 17.72 17.60 17.65 894,627 +0.08(+0.44%)
Jun 06, 2016 17.74 17.77 17.48 17.57 1,032,571 -0.15(-0.82%)
Jun 03, 2016 17.83 17.88 17.65 17.72 737,529 +0.01(+0.07%)
Jun 02, 2016 17.62 17.71 17.50 17.71 615,084 +0.09(+0.51%)
Jun 01, 2016 17.58 17.66 17.51 17.62 982,626 -0.01(-0.07%)
May 31, 2016 17.63 17.67 17.50 17.63 1,000,008 +0.01(+0.05%)
May 27, 2016 17.56 17.62 17.62 17.62 528,441 +0.07(+0.39%)
May 26, 2016 17.46 17.58 17.44 17.55 431,645 +0.04(+0.25%)
May 25, 2016 17.57 17.57 17.34 17.51 634,807 -0.00(-0.02%)
May 24, 2016 17.41 17.55 17.41 17.51 731,995 +0.20(+1.14%)
May 23, 2016 17.37 17.38 17.28 17.32 766,011 +0.00(+0.00%)
May 20, 2016 17.25 17.35 17.22 17.32 8,125,111 +0.14(+0.83%)
May 19, 2016 17.23 17.25 17.08 17.17 727,714 -0.20(-1.16%)
May 18, 2016 17.59 17.59 17.17 17.38 951,317 -0.25(-1.41%)
May 17, 2016 17.92 17.92 17.53 17.63 692,013 -0.34(-1.89%)
May 16, 2016 17.79 18.02 17.72 17.96 784,192 +0.18(+1.01%)
May 13, 2016 17.92 17.92 17.67 17.78 1,243,017 -0.18(-0.98%)
May 12, 2016 17.89 18.02 17.74 17.96 865,521 +0.09(+0.50%)
May 11, 2016 18.29 18.29 17.81 17.87 744,827 -0.43(-2.35%)
May 10, 2016 18.36 18.36 18.24 18.30 520,950 +0.02(+0.09%)
May 09, 2016 18.15 18.31 18.14 18.28 993,297 +0.18(+1.02%)
May 06, 2016 17.90 18.11 17.82 18.10 730,347 +0.19(+1.06%)
May 05, 2016 17.81 17.93 17.79 17.91 2,886,455 +0.05(+0.29%)
May 04, 2016 17.52 17.87 17.48 17.86 2,765,012 +0.26(+1.46%)
May 03, 2016 17.55 17.61 17.47 17.60 814,325 +0.03(+0.15%)
May 02, 2016 17.34 17.62 17.34 17.57 1,119,068 +0.30(+1.72%)
Apr 29, 2016 17.38 17.40 17.12 17.28 641,031 -0.19(-1.08%)
Apr 28, 2016 17.41 17.58 17.40 17.47 649,815 -0.04(-0.25%)
Apr 27, 2016 17.53 17.55 17.34 17.51 692,916 -0.04(-0.22%)
Apr 26, 2016 17.56 17.64 17.48 17.55 1,226,796 +0.05(+0.29%)
Apr 25, 2016 17.31 17.50 17.29 17.50 627,408 +0.15(+0.89%)
Apr 22, 2016 17.24 17.36 17.18 17.34 512,881 +0.18(+1.08%)
Apr 21, 2016 17.41 17.48 17.10 17.16 775,432 -0.30(-1.70%)
Apr 20, 2016 17.76 17.78 17.42 17.45 870,710 -0.30(-1.69%)
Apr 19, 2016 17.80 17.80 17.68 17.75 641,639 +0.01(+0.06%)
Apr 18, 2016 17.64 17.75 17.60 17.74 580,198 +0.07(+0.40%)
Apr 15, 2016 17.56 17.71 17.52 17.67 498,203 +0.14(+0.81%)
Apr 14, 2016 17.65 17.67 17.50 17.53 682,359 -0.12(-0.68%)
Apr 13, 2016 17.80 17.81 17.59 17.65 776,871 -0.10(-0.56%)
Apr 12, 2016 17.64 17.79 17.60 17.75 717,364 +0.14(+0.80%)
Apr 11, 2016 17.70 17.73 17.60 17.61 544,499 -0.06(-0.32%)
Apr 08, 2016 17.65 17.74 17.63 17.66 521,839 +0.10(+0.59%)
Apr 07, 2016 17.62 17.67 17.49 17.56 627,846 -0.12(-0.68%)
Apr 06, 2016 17.63 17.69 17.54 17.68 591,891 +0.04(+0.24%)
Apr 05, 2016 17.68 17.71 17.59 17.64 923,498 -0.11(-0.63%)
Apr 04, 2016 17.81 17.84 17.69 17.75 684,752 -0.03(-0.17%)
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.