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

47.76 USD -0.21 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 48.02 48.11 47.61 47.76 411,805 -0.21(-0.44%)
Jul 27, 2021 47.66 48.07 47.47 47.97 451,294 +0.28(+0.59%)
Jul 26, 2021 47.65 47.82 47.35 47.69 525,559 -0.02(-0.04%)
Jul 23, 2021 47.45 47.75 47.31 47.71 369,848 +0.41(+0.87%)
Jul 22, 2021 47.58 47.58 47.09 47.30 367,746 -0.42(-0.88%)
Jul 21, 2021 47.86 48.04 47.63 47.72 496,327 -0.05(-0.10%)
Jul 20, 2021 46.93 47.94 46.93 47.77 654,657 +1.06(+2.27%)
Jul 19, 2021 47.20 47.20 46.35 46.71 709,560 -0.88(-1.85%)
Jul 16, 2021 47.77 47.93 47.54 47.59 369,689 +0.05(+0.11%)
Jul 15, 2021 47.43 47.63 47.37 47.54 402,636 +0.05(+0.11%)
Jul 14, 2021 47.11 47.62 47.00 47.49 528,270 +0.43(+0.91%)
Jul 13, 2021 47.64 47.67 46.95 47.06 382,964 -0.70(-1.47%)
Jul 12, 2021 47.26 47.80 47.24 47.76 561,226 +0.43(+0.91%)
Jul 09, 2021 46.79 47.33 46.69 47.33 367,594 +0.76(+1.63%)
Jul 08, 2021 46.30 46.75 46.21 46.57 383,952 -0.10(-0.21%)
Jul 07, 2021 46.52 46.84 46.28 46.67 486,315 +0.12(+0.26%)
Jul 06, 2021 46.19 46.60 45.81 46.55 890,257 +0.39(+0.84%)
Jul 02, 2021 46.16 46.32 45.96 46.16 718,724 +0.19(+0.41%)
Jul 01, 2021 45.81 46.33 45.63 45.97 1,176,338 +0.18(+0.39%)
Jun 30, 2021 46.04 46.30 45.74 45.79 435,403 -0.24(-0.52%)
Jun 29, 2021 46.15 46.41 46.01 46.03 703,187 -0.10(-0.22%)
Jun 28, 2021 46.45 46.45 45.74 46.13 481,295 -0.16(-0.35%)
Jun 25, 2021 45.97 46.33 45.88 46.29 397,467 +0.34(+0.74%)
Jun 24, 2021 46.18 46.19 45.72 45.95 379,640 -0.11(-0.24%)
Jun 23, 2021 46.22 46.33 46.05 46.06 523,499 -0.34(-0.73%)
Jun 22, 2021 46.62 46.65 46.33 46.40 493,536 -0.23(-0.49%)
Jun 21, 2021 45.92 46.74 45.72 46.63 609,655 +0.92(+2.01%)
Jun 18, 2021 46.22 46.44 45.68 45.71 1,032,593 -0.76(-1.64%)
Jun 17, 2021 46.38 46.53 46.17 46.47 891,728 +0.02(+0.04%)
Jun 16, 2021 46.97 47.11 46.43 46.45 868,636 -0.39(-0.83%)
Jun 15, 2021 47.33 47.33 46.83 46.84 492,013 -0.49(-1.04%)
Jun 14, 2021 47.14 47.33 47.04 47.33 401,946 +0.19(+0.40%)
Jun 11, 2021 47.37 47.37 46.91 47.14 744,866 -0.22(-0.46%)
Jun 10, 2021 46.99 47.46 46.87 47.36 595,382 +0.41(+0.87%)
Jun 09, 2021 47.00 47.16 46.92 46.95 719,969 +0.09(+0.19%)
Jun 08, 2021 46.73 46.99 46.64 46.86 451,254 +0.29(+0.62%)
Jun 07, 2021 46.08 46.72 46.00 46.57 426,953 +0.57(+1.24%)
Jun 04, 2021 46.10 46.17 45.79 46.00 521,515 +0.06(+0.13%)
Jun 03, 2021 45.99 46.11 45.74 45.94 456,464 -0.18(-0.39%)
Jun 02, 2021 45.73 46.14 45.53 46.12 606,683 +0.58(+1.27%)
Jun 01, 2021 44.92 45.55 44.81 45.54 728,333 +0.77(+1.72%)
May 28, 2021 44.72 44.89 44.58 44.77 403,225 +0.31(+0.70%)
May 27, 2021 44.71 44.77 44.41 44.46 390,652 -0.14(-0.31%)
May 26, 2021 44.45 44.82 44.36 44.60 380,805 +0.19(+0.43%)
May 25, 2021 44.44 44.55 44.19 44.41 414,362 +0.07(+0.16%)
May 24, 2021 44.02 44.53 43.98 44.34 424,265 +0.51(+1.16%)
May 21, 2021 44.00 44.06 43.73 43.83 551,057 -0.07(-0.16%)
May 20, 2021 43.37 44.01 43.26 43.90 508,256 +0.51(+1.18%)
May 19, 2021 43.25 43.40 42.78 43.39 447,411 -0.19(-0.44%)
May 18, 2021 43.51 43.82 43.24 43.58 470,663 +0.04(+0.09%)
May 17, 2021 43.48 43.62 43.32 43.54 494,606 +0.02(+0.05%)
May 14, 2021 43.19 43.63 43.15 43.52 342,064 +0.50(+1.16%)
May 13, 2021 42.53 43.28 42.53 43.02 503,285 +0.59(+1.39%)
May 12, 2021 43.47 43.51 42.40 42.43 631,976 -1.11(-2.55%)
May 11, 2021 43.78 43.78 43.17 43.54 631,282 -0.55(-1.25%)
May 10, 2021 44.23 44.60 44.09 44.09 461,912 +0.00(+0.00%)
May 07, 2021 43.55 44.10 43.55 44.09 448,122 +0.56(+1.29%)
May 06, 2021 43.26 43.56 43.16 43.53 450,069 +0.29(+0.67%)
May 05, 2021 43.47 43.94 43.08 43.24 804,695 -0.75(-1.70%)
May 04, 2021 44.27 44.41 43.76 43.99 525,961 -0.30(-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.