Schwab U.S. REIT ETF (NY: SCHH )

23.31 -0.05 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.15 18.17 18.00 18.14 1,017,605 -0.02(-0.10%)
Jul 28, 2017 18.18 18.27 18.12 18.16 855,601 -0.05(-0.29%)
Jul 27, 2017 18.11 18.28 17.98 18.21 749,690 +0.03(+0.19%)
Jul 26, 2017 18.05 18.24 18.01 18.17 1,709,076 +0.13(+0.70%)
Jul 25, 2017 18.04 18.06 17.90 18.05 1,190,794 +0.03(+0.17%)
Jul 24, 2017 18.04 18.06 17.94 18.02 915,419 -0.04(-0.19%)
Jul 21, 2017 18.07 18.09 17.96 18.05 871,509 -0.01(-0.07%)
Jul 20, 2017 18.20 18.20 18.05 18.06 773,686 -0.09(-0.50%)
Jul 19, 2017 18.04 18.17 18.03 18.16 632,942 +0.12(+0.65%)
Jul 18, 2017 18.07 18.11 17.98 18.04 820,339 -0.03(-0.15%)
Jul 17, 2017 17.91 18.09 17.87 18.06 645,303 +0.16(+0.88%)
Jul 14, 2017 17.85 17.93 17.85 17.91 920,233 +0.17(+0.96%)
Jul 13, 2017 17.69 17.79 17.67 17.74 779,572 +0.03(+0.17%)
Jul 12, 2017 17.63 17.81 17.58 17.71 1,547,972 +0.20(+1.12%)
Jul 11, 2017 17.53 17.56 17.38 17.51 1,072,786 -0.03(-0.15%)
Jul 10, 2017 17.74 17.74 17.53 17.54 1,146,737 -0.18(-1.01%)
Jul 07, 2017 17.65 17.76 17.60 17.72 1,007,320 +0.08(+0.45%)
Jul 06, 2017 17.93 18.00 17.60 17.64 1,067,241 -0.34(-1.92%)
Jul 05, 2017 18.23 18.30 17.94 17.98 965,299 -0.27(-1.51%)
Jul 03, 2017 18.07 18.28 18.03 18.26 1,577,176 +0.27(+1.50%)
Jun 30, 2017 18.06 18.14 17.93 17.99 1,074,740 -0.03(-0.19%)
Jun 29, 2017 18.08 18.13 17.99 18.02 827,176 -0.16(-0.86%)
Jun 28, 2017 18.26 18.26 18.15 18.18 846,727 +0.03(+0.17%)
Jun 27, 2017 18.21 18.31 18.14 18.15 1,194,655 -0.14(-0.74%)
Jun 26, 2017 18.24 18.36 18.23 18.28 1,354,104 +0.09(+0.50%)
Jun 23, 2017 18.14 18.28 18.12 18.19 816,320 +0.07(+0.39%)
Jun 22, 2017 18.11 18.16 18.02 18.12 931,634 +0.01(+0.07%)
Jun 21, 2017 18.14 18.17 18.00 18.11 647,853 -0.03(-0.19%)
Jun 20, 2017 18.20 18.23 17.99 18.14 856,783 -0.04(-0.24%)
Jun 19, 2017 18.21 18.27 18.11 18.19 738,529 -0.06(-0.33%)
Jun 16, 2017 18.29 18.30 18.16 18.25 886,658 -0.05(-0.29%)
Jun 15, 2017 18.11 18.33 18.11 18.30 599,039 +0.12(+0.65%)
Jun 14, 2017 18.27 18.29 18.12 18.18 1,049,937 +0.03(+0.17%)
Jun 13, 2017 18.10 18.18 18.02 18.15 950,557 +0.03(+0.17%)
Jun 12, 2017 17.92 18.12 17.92 18.12 1,554,549 +0.19(+1.04%)
Jun 09, 2017 17.81 17.99 17.74 17.93 1,085,865 +0.12(+0.68%)
Jun 08, 2017 17.86 17.86 17.65 17.81 701,410 -0.03(-0.17%)
Jun 07, 2017 17.72 17.88 17.69 17.84 813,359 +0.15(+0.86%)
Jun 06, 2017 17.77 17.79 17.66 17.69 1,259,713 -0.10(-0.59%)
Jun 05, 2017 17.81 17.83 17.68 17.79 937,156 -0.03(-0.15%)
Jun 02, 2017 17.78 17.87 17.74 17.82 739,301 +0.14(+0.81%)
Jun 01, 2017 17.59 17.69 17.50 17.68 1,461,250 +0.08(+0.45%)
May 31, 2017 17.62 17.66 17.52 17.60 1,245,657 +0.01(+0.07%)
May 30, 2017 17.70 17.72 17.58 17.59 1,233,972 -0.12(-0.66%)
May 26, 2017 17.85 17.86 17.65 17.70 2,016,874 -0.13(-0.76%)
May 25, 2017 17.89 17.94 17.82 17.84 692,958 -0.01(-0.07%)
May 24, 2017 17.74 17.86 17.74 17.85 697,710 +0.13(+0.74%)
May 23, 2017 17.72 17.80 17.70 17.72 877,715 +0.03(+0.15%)
May 22, 2017 17.66 17.77 17.65 17.69 958,005 +0.03(+0.20%)
May 19, 2017 17.55 17.75 17.46 17.66 894,118 +0.11(+0.65%)
May 18, 2017 17.42 17.58 17.32 17.55 1,029,800 +0.11(+0.65%)
May 17, 2017 17.32 17.50 17.31 17.43 2,302,044 +0.08(+0.45%)
May 16, 2017 17.48 17.48 17.31 17.35 873,482 -0.13(-0.72%)
May 15, 2017 17.43 17.61 17.43 17.48 865,127 +0.06(+0.32%)
May 12, 2017 17.55 17.55 17.41 17.42 920,128 -0.11(-0.62%)
May 11, 2017 17.54 17.55 17.36 17.53 1,110,409 -0.09(-0.49%)
May 10, 2017 17.47 17.67 17.42 17.62 803,999 +0.15(+0.87%)
May 09, 2017 17.54 17.58 17.40 17.47 1,103,495 -0.09(-0.50%)
May 08, 2017 17.69 17.72 17.47 17.55 917,920 -0.12(-0.69%)
May 05, 2017 17.58 17.68 17.56 17.68 1,116,547 +0.12(+0.67%)
May 04, 2017 17.47 17.57 17.34 17.56 1,723,944 -0.01(-0.05%)
May 03, 2017 17.82 17.83 17.51 17.57 1,291,347 -0.24(-1.34%)
May 02, 2017 17.85 17.89 17.73 17.81 1,119,105 -0.03(-0.15%)
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.