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 (%)
Mar 28, 2013	18.41	18.48	18.38	18.43	803,254	+0.01(+0.05%)
Mar 27, 2013	18.27	18.43	18.21	18.42	459,276	+0.02(+0.12%)
Mar 26, 2013	18.41	18.43	18.31	18.40	409,307	+0.07(+0.40%)
Mar 25, 2013	18.39	18.48	18.22	18.32	617,775	-0.00(-0.02%)
Mar 22, 2013	18.34	18.37	18.30	18.33	253,183	+0.04(+0.24%)
Mar 21, 2013	18.30	18.41	18.22	18.28	391,256	-0.14(-0.75%)
Mar 20, 2013	18.37	18.44	18.35	18.42	356,469	+0.14(+0.78%)
Mar 19, 2013	18.37	18.41	18.12	18.28	367,134	-0.05(-0.28%)
Mar 18, 2013	18.27	18.41	18.21	18.33	763,069	-0.15(-0.81%)
Mar 15, 2013	18.48	18.52	18.42	18.48	772,975	-0.01(-0.03%)
Mar 14, 2013	18.36	18.49	18.35	18.49	736,576	+0.17(+0.92%)
Mar 13, 2013	18.24	18.34	18.20	18.32	405,320	+0.08(+0.45%)
Mar 12, 2013	18.24	18.29	18.18	18.24	468,450	-0.04(-0.24%)
Mar 11, 2013	18.21	18.28	18.18	18.28	641,115	+0.02(+0.09%)
Mar 08, 2013	18.24	18.27	18.10	18.26	1,432,926	+0.17(+0.93%)
Mar 07, 2013	18.02	18.09	18.00	18.09	969,136	+0.08(+0.43%)
Mar 06, 2013	18.03	18.06	17.96	18.02	392,835	+0.04(+0.25%)
Mar 05, 2013	17.86	18.00	17.86	17.97	524,498	+0.21(+1.20%)
Mar 04, 2013	17.69	17.76	17.58	17.76	439,039	+0.06(+0.32%)

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.