Skip to main content

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

19.64 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.93 21.01 20.78 20.86 1,002,981 -0.02(-0.08%)
Oct 30, 2019 20.75 20.89 20.62 20.88 966,973 +0.14(+0.65%)
Oct 29, 2019 20.74 20.85 20.68 20.75 1,260,327 +0.04(+0.19%)
Oct 28, 2019 20.81 20.82 20.66 20.71 1,034,733 -0.10(-0.48%)
Oct 25, 2019 21.01 21.01 20.79 20.81 1,015,143 -0.25(-1.21%)
Oct 24, 2019 21.11 21.11 20.96 21.06 1,041,692 +0.02(+0.08%)
Oct 23, 2019 21.02 21.08 20.88 21.04 1,685,611 +0.05(+0.25%)
Oct 22, 2019 21.07 21.10 20.94 20.99 1,021,645 -0.03(-0.15%)
Oct 21, 2019 20.85 21.02 20.81 21.02 1,045,419 +0.20(+0.97%)
Oct 18, 2019 20.68 20.84 20.63 20.82 1,197,970 +0.12(+0.57%)
Oct 17, 2019 20.66 20.74 20.62 20.70 1,142,150 +0.03(+0.15%)
Oct 16, 2019 20.64 20.67 20.51 20.67 1,646,941 +0.03(+0.13%)
Oct 15, 2019 20.58 20.64 20.50 20.64 941,023 +0.06(+0.28%)
Oct 14, 2019 20.59 20.62 20.48 20.59 953,501 +0.02(+0.11%)
Oct 11, 2019 20.65 20.73 20.53 20.57 1,583,962 -0.00(-0.02%)
Oct 10, 2019 20.52 20.61 20.47 20.57 1,418,248 +0.02(+0.11%)
Oct 09, 2019 20.61 20.68 20.50 20.55 1,995,020 +0.04(+0.19%)
Oct 08, 2019 20.59 20.68 20.40 20.51 1,202,524 -0.12(-0.59%)
Oct 07, 2019 20.59 20.73 20.55 20.63 1,083,561 -0.03(-0.15%)
Oct 04, 2019 20.56 20.66 20.55 20.66 1,339,432 +0.11(+0.55%)
Oct 03, 2019 20.35 20.63 20.31 20.55 1,654,960 +0.18(+0.90%)
Oct 02, 2019 20.40 20.45 20.25 20.36 1,686,829 -0.07(-0.32%)
Oct 01, 2019 20.61 20.67 20.35 20.43 2,568,482 -0.21(-1.02%)
Sep 30, 2019 20.64 20.74 20.63 20.64 1,308,376 +0.02(+0.08%)
Sep 27, 2019 20.71 20.73 20.50 20.62 1,239,106 -0.04(-0.17%)
Sep 26, 2019 20.53 20.69 20.51 20.66 1,235,543 +0.20(+0.96%)
Sep 25, 2019 20.40 20.52 20.40 20.46 1,171,092 +0.06(+0.32%)
Sep 24, 2019 20.46 20.53 20.30 20.40 1,790,317 -0.01(-0.04%)
Sep 23, 2019 20.34 20.51 20.31 20.40 837,682 +0.02(+0.11%)
Sep 20, 2019 20.45 20.54 20.37 20.38 1,029,686 -0.03(-0.13%)
Sep 19, 2019 20.46 20.50 20.40 20.41 2,116,283 -0.00(-0.02%)
Sep 18, 2019 20.53 20.56 20.25 20.41 1,118,438 -0.07(-0.34%)
Sep 17, 2019 20.34 20.49 20.34 20.48 1,338,753 +0.16(+0.79%)
Sep 16, 2019 20.18 20.33 20.12 20.32 2,050,697 +0.17(+0.86%)
Sep 13, 2019 20.31 20.43 20.08 20.15 1,307,121 -0.19(-0.94%)
Sep 12, 2019 20.47 20.52 20.24 20.34 976,883 +0.01(+0.04%)
Sep 11, 2019 20.26 20.35 20.13 20.33 2,144,068 +0.03(+0.17%)
Sep 10, 2019 20.35 20.37 20.05 20.30 1,109,910 -0.12(-0.60%)
Sep 09, 2019 20.38 20.42 20.24 20.42 1,251,469 +0.04(+0.21%)
Sep 06, 2019 20.35 20.41 20.31 20.37 1,726,495 +0.08(+0.39%)
Sep 05, 2019 20.39 20.41 20.20 20.30 1,497,876 -0.09(-0.45%)
Sep 04, 2019 20.34 20.42 20.28 20.39 1,280,489 +0.15(+0.75%)
Sep 03, 2019 20.03 20.27 20.02 20.24 2,252,399 +0.17(+0.82%)
Aug 30, 2019 20.10 20.14 20.00 20.07 1,060,282 +0.02(+0.09%)
Aug 29, 2019 19.97 20.07 19.92 20.05 843,431 +0.19(+0.94%)
Aug 28, 2019 19.80 19.90 19.76 19.87 1,087,513 +0.07(+0.33%)
Aug 27, 2019 19.97 20.03 19.79 19.80 1,003,398 -0.07(-0.37%)
Aug 26, 2019 19.85 19.90 19.72 19.87 929,427 +0.14(+0.70%)
Aug 23, 2019 20.04 20.15 19.68 19.74 1,324,375 -0.33(-1.65%)
Aug 22, 2019 19.96 20.07 19.86 20.07 1,108,435 +0.11(+0.54%)
Aug 21, 2019 19.95 20.02 19.87 19.96 940,957 +0.07(+0.37%)
Aug 20, 2019 20.13 20.15 19.88 19.88 1,103,984 -0.19(-0.95%)
Aug 19, 2019 20.01 20.13 19.93 20.07 1,077,430 +0.15(+0.74%)
Aug 16, 2019 19.77 19.97 19.73 19.93 1,029,916 +0.19(+0.97%)
Aug 15, 2019 19.59 19.79 19.56 19.74 1,627,511 +0.18(+0.93%)
Aug 14, 2019 19.73 19.83 19.50 19.55 1,660,900 -0.29(-1.47%)
Aug 13, 2019 19.81 19.90 19.66 19.84 1,246,987 +0.03(+0.15%)
Aug 12, 2019 19.83 19.88 19.71 19.81 828,605 -0.06(-0.28%)
Aug 09, 2019 19.86 19.93 19.68 19.87 1,433,187 -0.01(-0.04%)
Aug 08, 2019 19.62 19.90 19.48 19.88 1,332,739 +0.29(+1.46%)
Aug 07, 2019 19.36 19.74 19.17 19.59 1,400,214 +0.18(+0.92%)
Aug 06, 2019 19.25 19.53 19.18 19.41 2,110,291 +0.17(+0.90%)
Aug 05, 2019 19.60 19.62 18.97 19.24 1,309,268 -0.41(-2.08%)
Aug 02, 2019 19.54 19.75 19.50 19.65 1,031,296 +0.11(+0.56%)
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.