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 (%)
Jul 31, 2023 19.35 19.55 19.30 19.43 3,189,533 +0.12(+0.61%)
Jul 28, 2023 19.57 19.64 19.27 19.31 2,181,032 -0.04(-0.20%)
Jul 27, 2023 19.83 19.91 19.34 19.35 2,595,639 -0.40(-2.03%)
Jul 26, 2023 19.59 19.79 19.59 19.75 2,443,741 +0.16(+0.80%)
Jul 25, 2023 19.76 19.83 19.59 19.60 3,268,529 -0.19(-0.94%)
Jul 24, 2023 19.63 19.79 19.61 19.78 3,277,780 +0.18(+0.90%)
Jul 21, 2023 19.56 19.67 19.51 19.61 1,846,055 +0.09(+0.45%)
Jul 20, 2023 19.46 19.53 19.25 19.52 3,237,574 -0.05(-0.25%)
Jul 19, 2023 19.45 19.64 19.44 19.57 4,954,119 +0.25(+1.31%)
Jul 18, 2023 19.51 19.51 19.15 19.31 2,637,770 -0.15(-0.75%)
Jul 17, 2023 19.54 19.62 19.44 19.46 2,157,926 -0.14(-0.70%)
Jul 14, 2023 19.57 19.63 19.47 19.60 2,283,808 -0.02(-0.10%)
Jul 13, 2023 19.52 19.64 19.39 19.62 1,623,800 +0.09(+0.45%)
Jul 12, 2023 19.63 19.71 19.50 19.53 2,337,412 +0.10(+0.50%)
Jul 11, 2023 19.27 19.45 19.18 19.43 2,134,675 +0.24(+1.27%)
Jul 10, 2023 19.07 19.20 19.01 19.19 2,207,085 +0.08(+0.41%)
Jul 07, 2023 19.06 19.24 19.02 19.11 2,037,598 -0.07(-0.36%)
Jul 06, 2023 19.06 19.19 18.81 19.18 2,446,998 -0.12(-0.61%)
Jul 05, 2023 19.20 19.45 19.04 19.29 2,227,912 +0.05(+0.25%)
Jul 03, 2023 18.99 19.34 18.96 19.25 2,421,608 +0.19(+0.97%)
Jun 30, 2023 19.09 19.16 18.79 19.06 5,761,777 +0.11(+0.57%)
Jun 29, 2023 18.69 18.96 18.62 18.95 2,608,274 +0.21(+1.15%)
Jun 28, 2023 18.72 18.79 18.59 18.74 3,023,330 -0.01(-0.05%)
Jun 27, 2023 18.56 18.79 18.48 18.75 2,647,826 +0.21(+1.16%)
Jun 26, 2023 18.10 18.55 18.09 18.53 2,647,253 +0.42(+2.32%)
Jun 23, 2023 18.27 18.41 18.10 18.11 2,581,927 -0.23(-1.28%)
Jun 22, 2023 18.64 18.67 18.25 18.35 2,488,787 -0.29(-1.57%)
Jun 21, 2023 18.66 18.70 18.48 18.64 2,788,129 -0.11(-0.59%)
Jun 20, 2023 18.92 18.92 18.64 18.75 2,977,260 -0.23(-1.22%)
Jun 16, 2023 19.00 19.14 18.94 18.98 3,717,455 +0.01(+0.05%)
Jun 15, 2023 18.81 19.01 18.70 18.97 3,036,394 +0.11(+0.56%)
Jun 14, 2023 18.86 19.00 18.73 18.87 4,313,044 +0.08(+0.41%)
Jun 13, 2023 18.70 18.82 18.61 18.79 2,202,788 +0.11(+0.57%)
Jun 12, 2023 18.67 18.69 18.51 18.68 2,933,782 +0.00(+0.00%)
Jun 09, 2023 18.78 18.81 18.60 18.68 2,930,774 -0.11(-0.57%)
Jun 08, 2023 18.83 18.85 18.59 18.79 2,290,500 -0.12(-0.61%)
Jun 07, 2023 18.64 18.95 18.55 18.91 3,049,683 +0.34(+1.82%)
Jun 06, 2023 18.47 18.61 18.37 18.57 3,339,848 +0.17(+0.95%)
Jun 05, 2023 18.51 18.62 18.37 18.39 4,790,803 -0.14(-0.73%)
Jun 02, 2023 18.29 18.59 18.26 18.53 3,544,144 +0.42(+2.29%)
Jun 01, 2023 18.10 18.20 17.91 18.11 6,180,653 +0.00(+0.00%)
May 31, 2023 18.00 18.13 17.90 18.11 3,781,819 +0.11(+0.59%)
May 30, 2023 18.02 18.20 17.96 18.01 3,071,356 +0.08(+0.43%)
May 26, 2023 17.79 17.97 17.68 17.93 1,677,526 +0.20(+1.14%)
May 25, 2023 17.79 17.85 17.59 17.73 4,306,750 -0.01(-0.05%)
May 24, 2023 18.05 18.07 17.71 17.74 4,698,768 -0.39(-2.13%)
May 23, 2023 18.26 18.42 18.10 18.12 2,512,116 -0.15(-0.85%)
May 22, 2023 18.22 18.40 18.10 18.28 2,743,539 +0.11(+0.58%)
May 19, 2023 18.28 18.38 18.09 18.17 2,559,635 -0.04(-0.21%)
May 18, 2023 18.23 18.31 18.08 18.21 2,642,085 -0.12(-0.63%)
May 17, 2023 18.21 18.35 18.05 18.33 2,607,653 +0.22(+1.23%)
May 16, 2023 18.57 18.57 18.09 18.10 2,146,436 -0.46(-2.50%)
May 15, 2023 18.64 18.69 18.52 18.57 2,335,423 -0.03(-0.16%)
May 12, 2023 18.64 18.65 18.46 18.60 2,832,357 -0.01(-0.05%)
May 11, 2023 18.70 18.70 18.49 18.61 2,524,279 -0.20(-1.08%)
May 10, 2023 18.79 18.88 18.62 18.81 2,035,957 +0.16(+0.88%)
May 09, 2023 18.63 18.72 18.43 18.65 2,545,237 -0.09(-0.46%)
May 08, 2023 18.80 18.85 18.65 18.73 5,567,332 -0.09(-0.46%)
May 05, 2023 18.66 18.86 18.63 18.82 2,164,590 +0.28(+1.51%)
May 04, 2023 18.36 18.64 18.26 18.54 2,417,025 +0.17(+0.95%)
May 03, 2023 18.51 18.72 18.35 18.37 3,280,453 -0.07(-0.37%)
May 02, 2023 18.69 18.74 18.32 18.43 3,144,693 -0.31(-1.65%)
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.