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 (%)
Nov 30, 2021 48.72 48.90 47.58 48.02 1,402,571 -1.07(-2.17%)
Nov 29, 2021 49.88 49.88 48.73 49.09 950,739 -0.03(-0.07%)
Nov 26, 2021 49.44 49.65 48.44 49.12 2,431,545 -1.70(-3.34%)
Nov 24, 2021 50.37 50.90 50.18 50.82 538,780 +0.11(+0.21%)
Nov 23, 2021 50.77 51.08 50.15 50.71 647,845 -0.12(-0.24%)
Nov 22, 2021 51.29 51.58 50.78 50.83 787,590 -0.13(-0.26%)
Nov 19, 2021 51.14 51.31 50.93 50.97 4,954,777 -0.48(-0.92%)
Nov 18, 2021 51.97 51.43 51.29 51.44 1,650,562 -0.27(-0.53%)
Nov 17, 2021 52.21 52.21 51.50 51.72 660,449 -0.61(-1.17%)
Nov 16, 2021 52.13 52.43 51.98 52.33 796,112 +0.04(+0.07%)
Nov 15, 2021 52.61 52.61 52.07 52.29 561,224 -0.10(-0.19%)
Nov 12, 2021 52.44 52.47 52.20 52.39 558,797 +0.16(+0.30%)
Nov 11, 2021 52.17 52.44 51.99 52.23 506,766 +0.29(+0.55%)
Nov 10, 2021 52.47 51.94 689,994 -0.77(-1.46%)
Nov 09, 2021 52.86 53.02 52.39 52.71 648,205 -0.16(-0.31%)
Nov 08, 2021 53.12 53.25 52.78 52.88 867,256 +0.08(+0.15%)
Nov 05, 2021 52.54 53.06 52.44 52.79 2,255,671 +0.62(+1.20%)
Nov 04, 2021 52.47 52.67 51.99 52.17 760,934 -0.14(-0.28%)
Nov 03, 2021 51.41 52.50 51.41 52.31 622,867 +0.84(+1.62%)
Nov 02, 2021 51.53 51.57 51.16 51.48 760,753 +0.02(+0.05%)
Nov 01, 2021 50.44 51.48 50.84 51.45 751,090 +1.26(+2.51%)
Oct 29, 2021 50.20 50.45 50.01 50.20 543,810 -0.06(-0.11%)
Oct 28, 2021 49.61 50.25 49.61 50.25 610,775 +0.94(+1.91%)
Oct 27, 2021 50.17 50.17 49.28 49.31 644,189 -0.91(-1.82%)
Oct 26, 2021 50.76 50.23 50.23 557,081 -0.39(-0.78%)
Oct 25, 2021 50.35 50.71 50.22 50.62 683,091 +0.39(+0.78%)
Oct 22, 2021 50.25 50.43 49.90 50.23 441,246 -0.03(-0.07%)
Oct 21, 2021 50.09 50.41 49.93 50.26 681,527 +0.16(+0.32%)
Oct 20, 2021 49.83 50.22 49.68 50.10 503,383 +0.34(+0.68%)
Oct 19, 2021 49.75 49.93 49.49 49.76 604,097 +0.21(+0.43%)
Oct 18, 2021 49.30 49.64 49.23 49.55 639,810 +0.00(+0.00%)
Oct 15, 2021 50.05 50.11 49.49 49.55 2,949,045 -0.05(-0.10%)
Oct 14, 2021 49.39 49.67 49.31 49.60 466,057 +0.70(+1.42%)
Oct 13, 2021 48.77 48.91 48.35 48.90 604,965 +0.21(+0.43%)
Oct 12, 2021 48.50 48.85 48.44 48.69 657,653 +0.30(+0.62%)
Oct 11, 2021 48.74 49.08 48.39 48.40 459,610 -0.32(-0.65%)
Oct 08, 2021 49.12 49.22 48.70 48.71 443,252 -0.36(-0.74%)
Oct 07, 2021 48.77 49.41 48.72 49.08 723,442 +0.76(+1.58%)
Oct 06, 2021 48.04 48.39 47.67 48.31 753,006 -0.21(-0.43%)
Oct 05, 2021 48.56 48.99 48.32 48.52 568,888 +0.18(+0.37%)
Oct 04, 2021 48.81 48.93 48.17 48.34 662,574 -0.52(-1.06%)
Oct 01, 2021 48.33 49.12 47.85 48.86 1,349,900 +0.81(+1.68%)
Sep 30, 2021 48.80 48.92 48.09 48.06 479,357 -0.55(-1.13%)
Sep 29, 2021 48.94 48.95 48.55 48.60 790,392 -0.12(-0.25%)
Sep 28, 2021 49.48 49.57 48.65 48.72 856,826 -1.06(-2.12%)
Sep 27, 2021 49.28 50.01 49.26 49.78 1,036,416 +0.62(+1.26%)
Sep 24, 2021 49.04 49.37 48.86 49.16 1,677,637 -0.20(-0.40%)
Sep 23, 2021 48.78 49.51 48.78 49.36 568,942 +0.82(+1.68%)
Sep 22, 2021 48.13 48.85 48.13 48.54 603,089 +0.64(+1.34%)
Sep 21, 2021 48.19 48.29 47.52 47.90 770,058 +0.08(+0.17%)
Sep 20, 2021 47.77 48.08 47.19 47.82 1,262,973 -1.01(-2.07%)
Sep 17, 2021 48.92 49.10 48.53 48.83 602,658 -0.09(-0.19%)
Sep 16, 2021 48.95 49.15 48.57 48.92 645,328 -0.01(-0.02%)
Sep 15, 2021 48.43 48.97 48.29 48.93 523,911 +0.52(+1.08%)
Sep 14, 2021 49.16 49.16 48.22 48.41 840,379 -0.60(-1.22%)
Sep 13, 2021 49.09 49.09 48.46 49.01 989,772 +0.25(+0.52%)
Sep 10, 2021 49.58 49.63 48.72 48.75 493,722 -0.56(-1.13%)
Sep 09, 2021 49.19 49.71 48.99 49.31 486,611 +0.08(+0.16%)
Sep 08, 2021 49.64 49.73 48.99 49.23 537,844 -0.54(-1.08%)
Sep 07, 2021 50.08 50.25 49.73 49.77 877,605 -0.29(-0.58%)
Sep 03, 2021 50.22 50.29 49.94 50.06 507,041 -0.26(-0.52%)
Sep 02, 2021 50.20 50.50 50.06 50.32 798,232 +0.34(+0.68%)
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.