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 (%)
Feb 29, 2016	21.53	21.72	21.48	21.48	375,976	-0.07(-0.31%)
Feb 26, 2016	21.51	21.60	21.46	21.54	2,017,860	+0.16(+0.75%)
Feb 25, 2016	21.23	21.39	21.14	21.38	290,330	+0.21(+0.99%)
Feb 24, 2016	20.78	21.22	20.66	21.17	511,326	+0.19(+0.91%)
Feb 23, 2016	21.11	21.18	20.97	20.98	431,326	-0.19(-0.88%)
Feb 22, 2016	21.10	21.24	21.08	21.17	586,910	+0.28(+1.34%)
Feb 19, 2016	20.74	20.91	20.64	20.89	459,589	+0.06(+0.31%)
Feb 18, 2016	20.95	20.95	20.75	20.82	519,388	-0.09(-0.41%)
Feb 17, 2016	20.68	21.02	20.66	20.91	561,699	+0.37(+1.78%)
Feb 16, 2016	20.30	20.56	20.19	20.55	850,428	+0.46(+2.28%)
Feb 12, 2016	19.90	20.09	20.09	20.09	789,174	+0.39(+1.97%)
Feb 11, 2016	19.66	19.82	19.50	19.70	998,330	-0.25(-1.27%)
Feb 10, 2016	20.06	20.34	19.93	19.95	512,026	+0.02(+0.11%)
Feb 09, 2016	19.81	20.18	19.79	19.93	483,262	-0.16(-0.80%)
Feb 08, 2016	20.28	20.46	19.80	20.09	958,536	-0.42(-2.04%)
Feb 05, 2016	20.92	20.95	20.48	20.51	712,080	-0.52(-2.46%)
Feb 04, 2016	20.83	21.22	20.83	21.03	643,249	+0.14(+0.68%)
Feb 03, 2016	20.96	20.96	20.39	20.88	788,449	+0.09(+0.43%)
Feb 02, 2016	21.04	21.05	20.71	20.79	1,955,261	-0.48(-2.24%)

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.