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 28, 2023	43.18	43.54	43.11	43.13	873,010	-0.02(-0.05%)
Feb 27, 2023	43.37	43.59	43.03	43.15	713,582	+0.13(+0.30%)
Feb 24, 2023	42.88	43.09	42.62	43.02	1,975,259	-0.39(-0.90%)
Feb 23, 2023	43.41	43.62	42.82	43.41	479,615	+0.28(+0.66%)
Feb 22, 2023	43.11	43.40	42.90	43.13	1,239,811	+0.10(+0.23%)
Feb 21, 2023	43.77	43.86	42.95	43.03	551,310	-1.22(-2.75%)
Feb 17, 2023	44.11	44.30	43.82	44.25	458,270	-0.02(-0.04%)
Feb 16, 2023	44.18	44.77	43.95	44.26	375,712	-0.46(-1.03%)
Feb 15, 2023	43.96	44.73	43.87	44.73	593,894	+0.46(+1.04%)
Feb 14, 2023	43.97	44.55	43.71	44.26	443,952	+0.06(+0.13%)
Feb 13, 2023	43.71	44.24	43.45	44.21	503,907	+0.53(+1.21%)
Feb 10, 2023	43.45	43.71	43.30	43.68	920,999	+0.07(+0.16%)
Feb 09, 2023	44.57	44.78	43.53	43.61	583,976	-0.69(-1.55%)
Feb 08, 2023	44.66	44.84	44.18	44.29	602,246	-0.59(-1.31%)
Feb 07, 2023	44.43	45.01	44.02	44.88	726,454	+0.32(+0.73%)
Feb 06, 2023	44.86	45.00	44.37	44.56	592,499	-0.63(-1.39%)
Feb 03, 2023	44.95	45.67	44.84	45.19	897,028	-0.34(-0.75%)
Feb 02, 2023	45.04	45.77	44.99	45.53	1,300,774	+0.82(+1.85%)

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.