Skip to main content

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

20.30 +0.13 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.41 19.61 19.41 19.50 1,195,042 +0.13(+0.66%)
Jun 27, 2019 19.25 19.40 19.24 19.38 1,175,099 +0.21(+1.08%)
Jun 26, 2019 19.56 19.58 19.10 19.17 1,725,616 -0.39(-2.00%)
Jun 25, 2019 19.79 19.88 19.54 19.56 1,135,409 -0.20(-0.99%)
Jun 24, 2019 19.95 19.99 19.72 19.76 1,142,474 -0.15(-0.74%)
Jun 21, 2019 20.09 20.09 19.81 19.91 1,222,953 -0.27(-1.34%)
Jun 20, 2019 20.21 20.25 20.13 20.18 914,040 +0.11(+0.56%)
Jun 19, 2019 19.94 20.12 19.85 20.06 837,087 +0.09(+0.44%)
Jun 18, 2019 20.15 20.23 19.87 19.98 1,163,173 -0.07(-0.35%)
Jun 17, 2019 19.89 20.06 19.89 20.05 1,558,911 +0.23(+1.17%)
Jun 14, 2019 19.81 19.93 19.79 19.81 881,637 -0.03(-0.15%)
Jun 13, 2019 19.74 19.84 19.69 19.84 787,572 +0.16(+0.80%)
Jun 12, 2019 19.67 19.80 19.64 19.69 1,589,825 +0.03(+0.13%)
Jun 11, 2019 19.69 19.72 19.51 19.66 932,136 +0.03(+0.16%)
Jun 10, 2019 19.71 19.74 19.52 19.63 934,473 -0.05(-0.27%)
Jun 07, 2019 19.77 19.82 19.67 19.68 809,563 +0.05(+0.24%)
Jun 06, 2019 19.68 19.68 19.47 19.64 1,320,484 +0.03(+0.18%)
Jun 05, 2019 19.29 19.61 19.24 19.60 1,450,723 +0.42(+2.18%)
Jun 04, 2019 19.30 19.30 19.00 19.18 1,473,959 -0.08(-0.43%)
Jun 03, 2019 19.29 19.33 19.13 19.27 2,181,628 +0.03(+0.16%)
May 31, 2019 19.09 19.35 19.01 19.23 1,159,831 +0.07(+0.39%)
May 30, 2019 19.16 19.26 19.11 19.16 1,210,553 +0.04(+0.23%)
May 29, 2019 19.41 19.47 19.05 19.12 1,076,765 -0.27(-1.42%)
May 28, 2019 19.68 19.73 19.39 19.39 1,118,653 -0.23(-1.16%)
May 24, 2019 19.62 19.71 19.58 19.62 832,517 +0.07(+0.36%)
May 23, 2019 19.47 19.57 19.42 19.55 1,097,325 +0.00(+0.02%)
May 22, 2019 19.54 19.56 19.48 19.54 3,595,296 +0.00(+0.02%)
May 21, 2019 19.41 19.58 19.41 19.54 977,093 +0.20(+1.01%)
May 20, 2019 19.54 19.59 19.26 19.34 1,049,756 -0.25(-1.29%)
May 17, 2019 19.54 19.62 19.46 19.60 1,176,128 -0.03(-0.13%)
May 16, 2019 19.52 19.68 19.49 19.62 997,351 +0.11(+0.58%)
May 15, 2019 19.38 19.58 19.33 19.51 1,203,050 +0.11(+0.58%)
May 14, 2019 19.37 19.45 19.30 19.40 1,068,318 +0.05(+0.27%)
May 13, 2019 19.22 19.37 19.19 19.34 1,177,595 -0.01(-0.07%)
May 10, 2019 19.12 19.40 19.07 19.36 1,005,126 +0.21(+1.09%)
May 09, 2019 19.03 19.18 18.91 19.15 1,113,527 +0.08(+0.43%)
May 08, 2019 19.16 19.31 19.06 19.06 1,437,527 -0.07(-0.36%)
May 07, 2019 19.44 19.45 18.99 19.13 2,243,099 -0.37(-1.88%)
May 06, 2019 19.47 19.55 19.38 19.50 1,686,998 -0.05(-0.25%)
May 03, 2019 19.49 19.58 19.37 19.55 1,339,556 +0.15(+0.76%)
May 02, 2019 19.39 19.59 19.33 19.40 1,675,177 -0.00(-0.02%)
May 01, 2019 19.36 19.61 19.31 19.40 3,139,744 +0.09(+0.45%)
Apr 30, 2019 19.16 19.35 19.03 19.32 1,254,702 +0.19(+1.00%)
Apr 29, 2019 19.33 19.40 19.12 19.13 1,101,592 -0.22(-1.15%)
Apr 26, 2019 19.27 19.37 19.21 19.35 1,075,592 +0.14(+0.75%)
Apr 25, 2019 19.17 19.26 19.03 19.20 958,689 +0.02(+0.09%)
Apr 24, 2019 19.07 19.26 19.04 19.19 1,459,287 +0.17(+0.92%)
Apr 23, 2019 18.82 19.06 18.76 19.01 1,971,449 +0.25(+1.35%)
Apr 22, 2019 19.00 19.02 18.58 18.76 1,704,699 -0.27(-1.44%)
Apr 18, 2019 18.91 19.08 18.82 19.03 1,187,375 +0.19(+0.99%)
Apr 17, 2019 19.06 19.07 18.78 18.85 1,786,916 -0.18(-0.94%)
Apr 16, 2019 19.51 19.51 18.94 19.03 1,805,942 -0.46(-2.37%)
Apr 15, 2019 19.63 19.64 19.45 19.49 1,503,738 -0.12(-0.62%)
Apr 12, 2019 19.50 19.61 19.35 19.61 1,560,826 +0.11(+0.56%)
Apr 11, 2019 19.54 19.63 19.41 19.50 1,083,589 -0.03(-0.18%)
Apr 10, 2019 19.38 19.54 19.35 19.54 1,221,911 +0.21(+1.10%)
Apr 09, 2019 19.46 19.46 19.29 19.32 1,345,700 -0.12(-0.63%)
Apr 08, 2019 19.54 19.61 19.40 19.44 1,556,047 -0.13(-0.65%)
Apr 05, 2019 19.47 19.58 19.42 19.57 1,637,949 +0.10(+0.49%)
Apr 04, 2019 19.51 19.51 19.36 19.47 3,478,838 -0.03(-0.13%)
Apr 03, 2019 19.53 19.58 19.37 19.50 1,943,767 -0.02(-0.11%)
Apr 02, 2019 19.39 19.54 19.20 19.52 2,828,203 +0.14(+0.72%)
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.