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 28, 2013 13.33 13.41 13.22 13.32 263,117 +0.22(+1.71%)
Jun 26, 2013 13.02 13.14 13.02 13.09 307,329 +0.17(+1.35%)
Jun 25, 2013 12.77 12.99 12.71 12.92 471,009 +0.24(+1.87%)
Jun 24, 2013 12.67 12.94 12.43 12.68 1,101,044 -0.12(-0.97%)
Jun 21, 2013 12.70 12.92 12.59 12.81 422,595 +0.18(+1.45%)
Jun 20, 2013 13.08 13.08 12.56 12.62 580,523 -0.54(-4.08%)
Jun 19, 2013 13.60 13.62 13.13 13.16 237,914 -0.43(-3.19%)
Jun 18, 2013 13.56 13.68 13.48 13.60 194,227 +0.05(+0.40%)
Jun 17, 2013 13.61 13.66 13.45 13.54 315,365 +0.03(+0.25%)
Jun 14, 2013 13.45 13.65 13.42 13.51 230,767 +0.05(+0.37%)
Jun 13, 2013 13.08 13.49 13.08 13.46 180,504 +0.35(+2.69%)
Jun 12, 2013 13.36 13.36 13.05 13.11 1,560,657 -0.17(-1.31%)
Jun 11, 2013 13.42 13.45 13.27 13.28 293,826 -0.21(-1.54%)
Jun 10, 2013 13.65 13.67 13.46 13.49 260,065 -0.12(-0.85%)
Jun 07, 2013 13.64 13.70 13.41 13.60 249,139 +0.00(+0.00%)
Jun 06, 2013 13.38 13.60 13.30 13.60 282,731 +0.21(+1.58%)
Jun 05, 2013 13.51 13.55 13.35 13.39 621,163 -0.14(-1.01%)
Jun 04, 2013 13.72 13.76 13.51 13.53 586,027 -0.16(-1.15%)
Jun 03, 2013 13.63 13.74 13.50 13.69 759,160 +0.07(+0.52%)
May 31, 2013 13.75 13.87 13.60 13.62 760,676 -0.17(-1.23%)
May 30, 2013 13.93 14.01 13.77 13.79 727,322 -0.14(-0.98%)
May 29, 2013 14.12 14.12 13.76 13.92 825,389 -0.28(-1.99%)
May 28, 2013 14.53 14.53 14.12 14.21 365,896 -0.15(-1.01%)
May 24, 2013 14.35 14.36 14.17 14.35 551,769 -0.03(-0.20%)
May 23, 2013 14.47 14.49 14.28 14.38 520,109 -0.23(-1.59%)
May 22, 2013 15.05 15.13 14.54 14.61 473,463 -0.38(-2.55%)
May 21, 2013 14.91 15.02 14.91 15.00 248,563 +0.11(+0.74%)
May 20, 2013 14.88 14.91 14.84 14.89 379,864 +0.01(+0.10%)
May 17, 2013 14.82 14.88 14.79 14.87 398,884 +0.09(+0.59%)
May 16, 2013 14.83 14.90 14.74 14.78 370,234 -0.07(-0.45%)
May 15, 2013 14.73 14.86 14.67 14.85 396,581 +0.19(+1.27%)
May 13, 2013 14.65 14.68 14.59 14.66 357,417 +0.05(+0.34%)
May 10, 2013 14.59 14.61 14.53 14.61 306,022 +0.06(+0.43%)
May 09, 2013 14.64 14.64 14.52 14.55 276,375 -0.10(-0.71%)
May 08, 2013 14.61 14.67 14.56 14.65 409,872 +0.01(+0.06%)
May 07, 2013 14.61 14.65 14.55 14.65 472,228 +0.07(+0.48%)
May 06, 2013 14.54 14.58 14.53 14.58 377,210 +0.07(+0.52%)
May 03, 2013 14.54 14.56 14.47 14.50 257,336 +0.03(+0.23%)
May 02, 2013 14.43 14.51 14.42 14.47 662,806 +0.09(+0.61%)
May 01, 2013 14.50 14.51 14.34 14.38 708,162 -0.09(-0.60%)
Apr 30, 2013 14.34 14.47 14.30 14.47 1,012,228 +0.16(+1.13%)
Apr 29, 2013 14.25 14.32 14.21 14.31 270,030 +0.11(+0.76%)
Apr 26, 2013 14.26 14.24 14.18 14.20 158,686 -0.04(-0.29%)
Apr 25, 2013 14.31 14.31 14.16 14.24 302,184 -0.05(-0.35%)
Apr 24, 2013 14.29 14.32 14.23 14.29 294,908 +0.03(+0.20%)
Apr 23, 2013 14.26 14.28 14.16 14.26 272,636 +0.08(+0.56%)
Apr 22, 2013 14.29 14.29 14.13 14.18 209,739 -0.02(-0.18%)
Apr 19, 2013 14.04 14.22 14.00 14.21 161,246 +0.20(+1.42%)
Apr 18, 2013 14.05 14.05 13.94 14.01 266,039 -0.02(-0.15%)
Apr 17, 2013 14.13 14.14 13.93 14.03 211,729 -0.15(-1.08%)
Apr 16, 2013 14.03 14.19 13.93 14.18 308,510 +0.23(+1.64%)
Apr 15, 2013 14.19 14.22 13.95 13.95 338,340 -0.27(-1.93%)
Apr 12, 2013 14.19 14.23 14.16 14.23 433,206 +0.02(+0.18%)
Apr 11, 2013 14.12 14.26 14.12 14.20 2,160,145 +0.10(+0.68%)
Apr 10, 2013 14.05 14.13 14.03 14.11 231,998 +0.08(+0.56%)
Apr 09, 2013 14.05 14.08 13.94 14.03 280,910 -0.00(-0.03%)
Apr 08, 2013 13.94 14.04 13.83 14.03 339,787 +0.15(+1.05%)
Apr 05, 2013 13.74 13.89 13.68 13.89 191,517 +0.05(+0.39%)
Apr 04, 2013 13.64 13.85 13.64 13.83 233,410 +0.22(+1.59%)
Apr 03, 2013 13.68 13.70 13.57 13.62 194,287 -0.02(-0.12%)
Apr 02, 2013 13.64 13.70 13.61 13.63 377,429 +0.05(+0.40%)
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.