Schwab U.S. Smallcap ETF (NY: SCHA )

25.49 -0.41 (-1.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.23 45.41 44.13 44.26 3,710,840 -0.82(-1.82%)
Jan 28, 2021 45.38 45.80 44.91 45.09 1,156,605 +0.00(+0.00%)
Jan 27, 2021 45.34 45.92 44.83 45.09 1,306,017 -0.95(-2.07%)
Jan 26, 2021 46.66 46.77 45.95 46.04 918,030 -0.33(-0.72%)
Jan 25, 2021 46.45 47.00 45.69 46.37 1,202,444 -0.02(-0.05%)
Jan 22, 2021 45.62 46.48 45.53 46.40 4,427,503 +0.35(+0.77%)
Jan 21, 2021 46.55 46.64 45.92 46.04 1,190,101 -0.38(-0.81%)
Jan 20, 2021 46.44 46.73 46.19 46.42 1,327,818 +0.20(+0.42%)
Jan 19, 2021 46.21 46.31 45.85 46.23 1,698,454 +0.54(+1.18%)
Jan 15, 2021 45.86 46.02 45.14 45.69 4,210,497 -0.64(-1.38%)
Jan 14, 2021 45.80 46.52 45.77 46.33 4,609,265 +0.83(+1.82%)
Jan 13, 2021 45.81 45.91 45.36 45.50 7,375,453 -0.30(-0.66%)
Jan 12, 2021 45.18 45.80 45.14 45.80 942,982 +0.82(+1.82%)
Jan 11, 2021 44.37 45.12 44.25 44.98 968,799 +0.02(+0.05%)
Jan 08, 2021 45.22 45.37 44.34 44.96 3,506,796 +0.00(+0.01%)
Jan 07, 2021 44.56 45.06 44.51 44.95 1,658,923 +0.72(+1.62%)
Jan 06, 2021 43.06 44.64 43.06 44.24 1,595,354 +1.57(+3.69%)
Jan 05, 2021 41.86 42.84 41.86 42.66 888,613 +0.67(+1.61%)
Jan 04, 2021 42.91 42.94 41.49 41.99 1,935,568 -0.58(-1.37%)
Dec 31, 2020 42.57 42.57 42.57 689,745 -0.10(-0.22%)
Dec 30, 2020 42.44 42.91 42.44 42.67 689,745 +0.39(+0.93%)
Dec 29, 2020 43.10 43.15 42.04 42.27 996,999 -0.70(-1.64%)
Dec 28, 2020 43.61 43.65 42.93 42.98 799,256 -0.18(-0.41%)
Dec 24, 2020 43.33 43.41 42.94 43.15 417,913 -0.05(-0.12%)
Dec 23, 2020 43.04 43.32 42.97 43.21 1,205,289 +0.37(+0.86%)
Dec 22, 2020 42.59 42.90 42.47 42.84 805,154 +0.41(+0.97%)
Dec 21, 2020 41.78 42.49 41.62 42.43 1,261,470 -0.00(-0.01%)
Dec 18, 2020 42.63 42.82 42.25 42.43 901,472 -0.12(-0.29%)
Dec 17, 2020 42.25 42.56 42.11 42.56 889,092 +0.43(+1.02%)
Dec 16, 2020 42.30 42.36 41.88 42.13 1,632,190 -0.06(-0.14%)
Dec 15, 2020 41.63 42.18 41.39 42.18 768,838 +0.90(+2.18%)
Dec 14, 2020 41.81 41.97 41.26 41.28 849,307 +0.00(+0.00%)
Dec 11, 2020 41.26 41.62 40.94 41.28 746,976 -0.27(-0.64%)
Dec 10, 2020 40.82 41.58 40.73 41.55 852,121 +0.36(+0.87%)
Dec 09, 2020 41.69 41.85 40.87 41.19 926,399 -0.26(-0.62%)
Dec 08, 2020 40.75 41.47 40.73 41.45 1,643,592 +0.50(+1.21%)
Dec 07, 2020 40.99 41.11 40.82 40.95 743,356 -0.07(-0.16%)
Dec 04, 2020 40.32 41.03 40.31 41.02 945,991 +0.91(+2.27%)
Dec 03, 2020 39.86 40.35 39.83 40.11 584,879 +0.32(+0.79%)
Dec 02, 2020 39.56 39.88 39.36 39.79 705,875 +0.03(+0.07%)
Dec 01, 2020 39.88 40.04 39.58 39.77 796,120 +0.46(+1.18%)
Nov 30, 2020 39.97 40.05 39.19 39.30 1,086,380 -0.74(-1.86%)
Nov 27, 2020 39.98 40.06 39.85 40.05 392,889 +0.15(+0.37%)
Nov 25, 2020 39.94 39.99 39.60 39.90 803,789 -0.19(-0.48%)
Nov 24, 2020 39.88 40.28 39.70 40.09 935,926 +0.74(+1.87%)
Nov 23, 2020 38.94 39.57 38.89 39.35 881,119 +0.75(+1.95%)
Nov 20, 2020 38.42 38.68 38.25 38.60 1,055,104 +0.06(+0.15%)
Nov 19, 2020 38.18 38.59 38.03 38.54 608,588 +0.27(+0.71%)
Nov 18, 2020 38.87 39.01 38.23 38.27 1,370,731 -0.47(-1.21%)
Nov 17, 2020 38.23 38.81 37.92 38.74 1,455,330 +0.17(+0.43%)
Nov 16, 2020 38.35 38.57 38.10 38.57 1,167,396 +0.86(+2.29%)
Nov 13, 2020 37.19 37.80 37.09 37.71 3,579,355 +0.85(+2.31%)
Nov 12, 2020 37.21 37.31 36.56 36.86 832,353 -0.61(-1.63%)
Nov 11, 2020 37.67 37.67 37.15 37.47 1,154,868 +0.03(+0.09%)
Nov 10, 2020 37.12 37.59 36.89 37.44 1,230,355 +0.48(+1.29%)
Nov 09, 2020 37.34 38.06 36.90 36.96 1,310,639 +1.39(+3.92%)
Nov 06, 2020 35.96 36.00 35.51 35.56 671,849 -0.30(-0.83%)
Nov 05, 2020 35.27 35.96 35.19 35.86 839,934 +0.94(+2.68%)
Nov 04, 2020 34.51 35.33 34.43 34.92 601,552 +0.04(+0.11%)
Nov 03, 2020 34.44 35.03 34.24 34.89 751,214 +0.96(+2.83%)
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.