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 (%)
Jan 29, 2021 17.54 17.71 17.35 17.46 1,134,189 -0.19(-1.07%)
Jan 28, 2021 17.56 17.84 17.50 17.65 1,273,880 +0.08(+0.47%)
Jan 27, 2021 17.73 17.91 17.47 17.56 1,134,895 -0.30(-1.68%)
Jan 26, 2021 17.73 17.90 17.72 17.86 990,367 +0.15(+0.86%)
Jan 25, 2021 17.56 17.84 17.47 17.71 2,045,029 +0.12(+0.71%)
Jan 22, 2021 17.46 17.61 17.41 17.59 1,033,865 +0.04(+0.24%)
Jan 21, 2021 17.57 17.57 17.39 17.55 1,539,169 -0.09(-0.50%)
Jan 20, 2021 17.31 17.70 17.27 17.63 1,402,024 +0.33(+1.89%)
Jan 19, 2021 17.45 17.47 17.24 17.31 1,443,737 -0.06(-0.34%)
Jan 15, 2021 17.13 17.42 17.06 17.37 924,203 +0.19(+1.13%)
Jan 14, 2021 17.12 17.27 17.05 17.17 1,242,058 +0.10(+0.59%)
Jan 13, 2021 16.83 17.09 16.83 17.07 1,158,847 +0.24(+1.42%)
Jan 12, 2021 16.79 16.85 16.65 16.83 1,306,155 +0.02(+0.14%)
Jan 11, 2021 16.95 17.04 16.74 16.81 1,254,045 -0.25(-1.46%)
Jan 08, 2021 16.93 17.09 16.91 17.06 1,573,056 +0.16(+0.93%)
Jan 07, 2021 16.96 16.99 16.79 16.90 1,371,457 -0.03(-0.16%)
Jan 06, 2021 16.91 17.04 16.80 16.93 1,789,885 +0.01(+0.08%)
Jan 05, 2021 16.91 17.05 16.89 16.91 1,271,356 +0.01(+0.05%)
Jan 04, 2021 17.52 17.54 16.89 16.91 1,533,269 -0.58(-3.32%)
Dec 31, 2020 17.49 17.49 17.49 1,265,645 +0.19(+1.12%)
Dec 30, 2020 17.25 17.42 17.21 17.29 1,265,645 +0.06(+0.32%)
Dec 29, 2020 17.42 17.53 17.20 17.24 1,023,600 -0.14(-0.79%)
Dec 28, 2020 17.28 17.38 17.23 17.37 1,017,993 +0.15(+0.88%)
Dec 24, 2020 17.13 17.24 17.10 17.22 419,553 +0.13(+0.75%)
Dec 23, 2020 17.26 17.37 17.07 17.09 1,287,889 -0.12(-0.72%)
Dec 22, 2020 17.09 17.22 17.01 17.22 903,204 +0.14(+0.81%)
Dec 21, 2020 16.95 17.09 16.85 17.08 1,971,279 -0.12(-0.72%)
Dec 18, 2020 17.54 17.57 17.07 17.20 1,247,351 -0.34(-1.91%)
Dec 17, 2020 17.44 17.56 17.38 17.54 1,560,690 +0.17(+0.95%)
Dec 16, 2020 17.39 17.51 17.30 17.37 1,492,056 +0.01(+0.08%)
Dec 15, 2020 17.09 17.36 16.97 17.36 2,214,733 +0.35(+2.08%)
Dec 14, 2020 17.22 17.35 17.00 17.01 1,380,001 -0.08(-0.46%)
Dec 11, 2020 17.02 17.11 16.92 17.09 948,074 -0.01(-0.08%)
Dec 10, 2020 17.13 17.22 17.04 17.10 922,337 -0.17(-0.97%)
Dec 09, 2020 17.43 17.44 17.17 17.27 928,358 -0.11(-0.61%)
Dec 08, 2020 17.40 17.49 17.36 17.37 819,832 -0.09(-0.50%)
Dec 07, 2020 17.59 17.64 17.40 17.46 759,955 -0.17(-0.96%)
Dec 04, 2020 17.45 17.63 17.45 17.63 742,728 +0.25(+1.42%)
Dec 03, 2020 17.25 17.45 17.23 17.38 1,909,884 +0.15(+0.85%)
Dec 02, 2020 17.35 17.43 17.21 17.23 1,423,853 -0.13(-0.74%)
Dec 01, 2020 17.30 17.44 17.29 17.36 1,303,283 +0.22(+1.31%)
Nov 30, 2020 17.30 17.32 17.10 17.14 1,004,074 -0.22(-1.24%)
Nov 27, 2020 17.49 17.50 17.27 17.35 636,281 -0.07(-0.42%)
Nov 25, 2020 17.42 17.45 17.26 17.43 1,468,190 +0.00(+0.03%)
Nov 24, 2020 17.51 17.66 17.40 17.42 1,085,669 +0.09(+0.50%)
Nov 23, 2020 17.41 17.54 17.30 17.33 1,571,507 +0.03(+0.19%)
Nov 20, 2020 17.36 17.41 17.23 17.30 612,456 -0.11(-0.60%)
Nov 19, 2020 17.31 17.42 17.13 17.41 1,104,476 +0.06(+0.37%)
Nov 18, 2020 17.67 17.82 17.33 17.34 949,117 -0.34(-1.91%)
Nov 17, 2020 17.55 17.74 17.40 17.68 822,389 +0.03(+0.16%)
Nov 16, 2020 17.82 17.91 17.46 17.66 1,057,892 +0.16(+0.92%)
Nov 13, 2020 17.09 17.51 17.09 17.49 977,700 +0.46(+2.69%)
Nov 12, 2020 17.16 17.24 16.90 17.04 832,505 -0.21(-1.25%)
Nov 11, 2020 17.20 17.33 17.06 17.25 1,026,122 +0.08(+0.48%)
Nov 10, 2020 16.89 17.19 16.87 17.17 1,736,735 +0.28(+1.65%)
Nov 09, 2020 17.13 18.04 16.87 16.89 1,718,888 +0.55(+3.39%)
Nov 06, 2020 16.50 16.58 16.27 16.34 914,750 -0.11(-0.70%)
Nov 05, 2020 16.49 16.60 16.38 16.45 1,100,768 +0.09(+0.53%)
Nov 04, 2020 16.44 16.62 16.27 16.36 953,095 +0.01(+0.06%)
Nov 03, 2020 16.17 16.45 16.16 16.36 1,489,165 +0.32(+2.03%)
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.