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

49.24 +0.17 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.43 49.07 48.43 49.07 914,695 +0.98(+2.04%)
Mar 26, 2024 48.45 48.55 48.07 48.09 1,007,517 -0.04(-0.08%)
Mar 25, 2024 48.22 48.47 48.12 48.13 931,775 +0.01(+0.02%)
Mar 22, 2024 48.70 48.76 48.10 48.12 1,459,777 -0.58(-1.19%)
Mar 21, 2024 48.50 48.91 48.48 48.70 968,495 +0.50(+1.04%)
Mar 20, 2024 47.25 48.38 47.17 48.20 915,890 +0.86(+1.81%)
Mar 19, 2024 46.79 47.44 46.79 47.34 678,900 +0.35(+0.74%)
Mar 18, 2024 47.28 47.31 46.93 46.99 685,269 -0.21(-0.44%)
Mar 15, 2024 46.89 47.31 46.89 47.20 1,339,313 +0.15(+0.32%)
Mar 14, 2024 47.77 47.79 46.67 47.05 724,876 -0.82(-1.71%)
Mar 13, 2024 47.74 48.14 47.69 47.87 608,505 +0.12(+0.25%)
Mar 12, 2024 47.83 47.96 47.47 47.75 931,920 -0.07(-0.15%)
Mar 11, 2024 47.99 48.16 47.73 47.82 798,435 -0.30(-0.62%)
Mar 08, 2024 48.46 48.85 47.93 48.12 1,168,887 -0.01(-0.02%)
Mar 07, 2024 48.07 48.35 48.01 48.13 884,107 +0.35(+0.73%)
Mar 06, 2024 47.91 47.96 47.57 47.78 735,983 +0.29(+0.61%)
Mar 05, 2024 47.69 47.97 47.36 47.49 851,648 -0.43(-0.90%)
Mar 04, 2024 48.20 48.38 47.88 47.92 695,197 -0.10(-0.21%)
Mar 01, 2024 47.70 48.09 47.39 48.02 748,599 +0.46(+0.97%)
Feb 29, 2024 47.89 48.05 47.34 47.56 898,888 +0.19(+0.40%)
Feb 28, 2024 47.35 47.65 47.24 47.37 599,842 -0.28(-0.59%)
Feb 27, 2024 47.45 47.68 47.37 47.65 818,793 +0.57(+1.21%)
Feb 26, 2024 46.82 47.26 46.69 47.08 888,478 +0.19(+0.40%)
Feb 23, 2024 46.74 47.11 46.58 46.89 1,286,556 +0.21(+0.45%)
Feb 22, 2024 46.57 46.81 46.45 46.68 709,884 +0.26(+0.56%)
Feb 21, 2024 46.30 46.45 46.08 46.42 1,761,925 -0.15(-0.32%)
Feb 20, 2024 46.57 46.77 46.41 46.57 1,702,400 -0.55(-1.16%)
Feb 16, 2024 47.13 47.60 46.93 47.12 829,337 -0.47(-0.99%)
Feb 15, 2024 46.97 47.65 46.92 47.59 1,346,215 +0.96(+2.05%)
Feb 14, 2024 46.30 46.73 45.98 46.63 850,711 +0.93(+2.03%)
Feb 13, 2024 46.01 46.25 45.33 45.71 16,448,648 -1.70(-3.58%)
Feb 12, 2024 46.77 47.55 46.76 47.40 1,032,818 +0.69(+1.47%)
Feb 09, 2024 46.26 46.73 46.13 46.71 1,215,952 +0.58(+1.25%)
Feb 08, 2024 45.48 46.15 45.40 46.13 888,977 +0.68(+1.49%)
Feb 07, 2024 45.64 45.66 45.16 45.46 1,664,211 -0.05(-0.11%)
Feb 06, 2024 45.11 45.53 44.97 45.51 1,096,589 +0.39(+0.86%)
Feb 05, 2024 45.37 45.37 44.72 45.12 898,128 -0.64(-1.40%)
Feb 02, 2024 45.48 45.97 45.21 45.76 1,461,169 -0.20(-0.43%)
Feb 01, 2024 45.66 45.97 45.02 45.96 1,206,621 +0.60(+1.32%)
Jan 31, 2024 46.26 46.64 45.32 45.36 1,043,349 -1.08(-2.32%)
Jan 30, 2024 46.55 46.67 46.31 46.43 976,916 -0.33(-0.70%)
Jan 29, 2024 46.08 46.77 45.88 46.76 1,168,934 +0.70(+1.52%)
Jan 26, 2024 46.18 46.45 45.97 46.07 1,045,618 +0.05(+0.11%)
Jan 25, 2024 46.15 46.35 45.69 46.02 748,439 +0.34(+0.74%)
Jan 24, 2024 46.55 46.67 45.64 45.68 1,304,595 -0.41(-0.89%)
Jan 23, 2024 46.58 46.72 45.89 46.09 954,035 -0.18(-0.39%)
Jan 22, 2024 45.75 46.36 45.75 46.26 1,215,373 +0.83(+1.82%)
Jan 19, 2024 45.24 45.48 44.71 45.44 833,885 +0.42(+0.93%)
Jan 18, 2024 45.03 45.10 44.50 45.02 773,920 +0.28(+0.62%)
Jan 17, 2024 44.56 44.85 44.37 44.74 1,030,020 -0.38(-0.84%)
Jan 16, 2024 45.20 45.32 44.90 45.12 1,137,744 -0.46(-1.01%)
Jan 12, 2024 46.12 46.36 45.44 45.58 853,238 -0.11(-0.24%)
Jan 11, 2024 45.84 45.87 45.16 45.69 773,055 -0.27(-0.59%)
Jan 10, 2024 45.87 46.03 45.52 45.96 903,446 +0.06(+0.13%)
Jan 09, 2024 45.78 46.08 45.59 45.90 751,939 -0.43(-0.93%)
Jan 08, 2024 45.49 46.32 45.27 46.32 981,028 +0.88(+1.93%)
Jan 05, 2024 45.25 45.91 45.16 45.45 1,335,898 -0.04(-0.09%)
Jan 04, 2024 45.59 45.82 45.48 45.49 1,192,498 -0.07(-0.15%)
Jan 03, 2024 46.36 46.38 45.49 45.56 1,532,028 -1.29(-2.75%)
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.