Indicators

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

48.14 +0.43 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.86	28.17	27.79	28.11	891,256	+0.14(+0.50%)
Jan 30, 2017	28.14	28.14	27.72	27.97	1,246,522	-0.34(-1.21%)
Jan 27, 2017	28.45	28.47	28.21	28.31	900,480	-0.12(-0.43%)
Jan 26, 2017	28.55	28.59	28.38	28.44	815,078	-0.09(-0.30%)
Jan 25, 2017	28.46	28.56	28.45	28.52	1,328,573	+0.27(+0.94%)
Jan 24, 2017	27.96	28.32	27.95	28.25	1,138,245	+0.38(+1.38%)
Jan 23, 2017	27.88	27.99	27.70	27.87	856,805	-0.07(-0.26%)
Jan 20, 2017	27.87	28.03	27.83	27.94	821,958	+0.14(+0.49%)
Jan 19, 2017	28.07	28.12	27.70	27.81	1,421,931	-0.22(-0.79%)
Jan 18, 2017	27.97	28.04	27.83	28.03	806,247	+0.11(+0.39%)
Jan 17, 2017	28.11	28.13	27.87	27.92	1,084,960	-0.31(-1.11%)
Jan 13, 2017		28.23	28.23	28.23	0	+0.19(+0.66%)
Jan 12, 2017	28.18	28.20	27.74	28.05	1,251,794	-0.18(-0.64%)
Jan 11, 2017	28.22	28.30	28.06	28.23	1,194,333	+0.05(+0.18%)
Jan 10, 2017	27.98	28.22	27.95	28.18	843,408	+0.24(+0.86%)
Jan 09, 2017	28.10	28.11	27.88	27.94	977,005	-0.19(-0.69%)
Jan 06, 2017	28.28	28.29	28.10	28.13	1,274,822	-0.07(-0.24%)
Jan 05, 2017	28.45	28.45	28.07	28.20	1,239,158	-0.28(-0.97%)
Jan 04, 2017	28.12	28.51	28.12	28.48	3,264,096	+0.46(+1.65%)

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.