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 (%)
Apr 30, 2021 49.24 49.61 48.90 49.06 758,052 -0.64(-1.29%)
Apr 29, 2021 50.28 50.28 49.25 49.70 951,932 -0.12(-0.24%)
Apr 28, 2021 49.67 49.95 49.54 49.82 643,325 +0.04(+0.09%)
Apr 27, 2021 49.87 49.95 49.56 49.78 1,161,714 +0.13(+0.26%)
Apr 26, 2021 49.50 49.78 49.42 49.65 1,083,242 +0.46(+0.93%)
Apr 23, 2021 48.55 49.37 48.46 49.19 617,927 +0.87(+1.80%)
Apr 22, 2021 48.58 49.05 48.14 48.32 879,850 -0.16(-0.33%)
Apr 21, 2021 47.38 48.48 47.06 48.47 985,842 +1.07(+2.26%)
Apr 20, 2021 48.24 48.31 47.03 47.40 1,241,838 -0.99(-2.05%)
Apr 19, 2021 48.77 48.88 48.06 48.39 929,128 -0.53(-1.09%)
Apr 16, 2021 49.00 49.04 48.61 48.92 830,516 +0.12(+0.25%)
Apr 15, 2021 48.92 48.96 48.36 48.81 729,023 +0.28(+0.58%)
Apr 14, 2021 48.33 49.12 48.16 48.52 783,692 +0.32(+0.67%)
Apr 13, 2021 48.31 48.42 47.71 48.20 939,692 -0.08(-0.17%)
Apr 12, 2021 48.37 48.40 47.94 48.28 915,445 -0.10(-0.20%)
Apr 09, 2021 48.35 48.42 48.06 48.38 798,983 +0.10(+0.21%)
Apr 08, 2021 48.23 48.46 47.68 48.28 744,006 +0.30(+0.63%)
Apr 07, 2021 48.65 48.74 47.82 47.98 2,187,681 -0.64(-1.32%)
Apr 06, 2021 48.67 49.01 48.51 48.62 839,400 -0.02(-0.04%)
Apr 05, 2021 48.98 48.98 48.37 48.64 1,127,777 +0.28(+0.57%)
Apr 01, 2021 48.10 48.38 47.98 48.36 4,617,855 +0.63(+1.32%)
Mar 31, 2021 47.47 48.08 47.45 47.73 833,385 +0.42(+0.89%)
Mar 30, 2021 46.60 47.40 46.28 47.31 1,030,299 +0.76(+1.63%)
Mar 29, 2021 47.46 47.86 46.46 46.55 1,439,635 -1.19(-2.49%)
Mar 26, 2021 47.38 47.74 46.75 47.74 979,621 +0.83(+1.78%)
Mar 25, 2021 45.53 47.06 45.08 46.90 1,509,656 +1.01(+2.20%)
Mar 24, 2021 47.39 47.59 45.88 45.89 1,031,001 -0.96(-2.06%)
Mar 23, 2021 48.21 48.32 46.64 46.86 2,042,442 -1.68(-3.46%)
Mar 22, 2021 49.02 49.02 48.31 48.54 784,411 -0.33(-0.69%)
Mar 19, 2021 48.49 49.20 48.05 48.87 1,256,668 +0.31(+0.64%)
Mar 18, 2021 49.64 50.04 48.40 48.56 999,284 -1.40(-2.80%)
Mar 17, 2021 49.27 49.99 48.94 49.96 694,380 +0.39(+0.78%)
Mar 16, 2021 50.29 50.29 49.27 49.57 983,596 -0.77(-1.54%)
Mar 15, 2021 50.10 50.35 49.75 50.34 976,699 +0.30(+0.59%)
Mar 12, 2021 49.60 50.12 49.50 50.05 4,066,454 +0.35(+0.70%)
Mar 11, 2021 49.19 49.73 49.04 49.70 1,018,185 +1.01(+2.08%)
Mar 10, 2021 48.42 49.00 48.36 48.68 1,039,879 +0.75(+1.57%)
Mar 09, 2021 47.84 48.30 47.53 47.93 1,820,310 +0.74(+1.57%)
Mar 08, 2021 47.28 47.87 46.95 47.19 1,595,801 +0.25(+0.54%)
Mar 05, 2021 46.71 47.01 44.67 46.94 3,344,983 +0.89(+1.93%)
Mar 04, 2021 47.18 47.56 45.16 46.05 1,191,725 -1.21(-2.57%)
Mar 03, 2021 47.95 48.19 47.25 47.26 1,093,922 -0.53(-1.11%)
Mar 02, 2021 48.62 48.69 47.75 47.79 887,263 -0.82(-1.68%)
Mar 01, 2021 48.11 48.76 48.00 48.61 1,212,023 +1.54(+3.28%)
Feb 26, 2021 47.32 47.78 46.30 47.07 1,396,739 -0.02(-0.05%)
Feb 25, 2021 48.83 49.03 46.96 47.09 1,720,492 -1.74(-3.57%)
Feb 24, 2021 47.98 48.98 47.85 48.83 887,754 +0.99(+2.06%)
Feb 23, 2021 47.48 48.05 46.35 47.85 1,286,386 -0.30(-0.63%)
Feb 22, 2021 48.06 48.66 47.99 48.15 914,503 -0.25(-0.52%)
Feb 19, 2021 47.82 48.57 47.82 48.40 938,894 +0.96(+2.02%)
Feb 18, 2021 47.82 47.83 47.14 47.45 988,308 -0.73(-1.52%)
Feb 17, 2021 48.18 48.30 47.55 48.18 862,460 -0.34(-0.70%)
Feb 16, 2021 49.22 49.22 48.33 48.52 1,199,853 -0.28(-0.57%)
Feb 12, 2021 48.48 48.85 48.25 48.79 856,733 +0.17(+0.35%)
Feb 11, 2021 48.79 49.00 47.95 48.62 769,116 +0.10(+0.21%)
Feb 10, 2021 49.08 49.19 48.12 48.52 2,213,511 -0.24(-0.49%)
Feb 09, 2021 48.50 48.95 48.34 48.76 1,400,149 +0.21(+0.42%)
Feb 08, 2021 47.94 48.56 47.84 48.56 2,644,771 +1.07(+2.25%)
Feb 05, 2021 47.40 47.52 47.01 47.49 4,295,794 +0.53(+1.12%)
Feb 04, 2021 46.32 46.96 46.23 46.96 863,488 +0.85(+1.85%)
Feb 03, 2021 46.02 46.20 45.62 46.11 886,487 +0.18(+0.40%)
Feb 02, 2021 45.84 46.01 45.43 45.93 1,879,146 +0.61(+1.34%)
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.