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 (%)
Jul 29, 2016	25.40	25.60	25.30	25.50	612,033	+0.07(+0.26%)
Jul 28, 2016	25.40	25.48	25.33	25.43	470,451	+0.02(+0.07%)
Jul 27, 2016	25.47	25.53	25.29	25.41	530,196	-0.01(-0.04%)
Jul 26, 2016	25.27	25.43	25.24	25.42	498,539	+0.15(+0.59%)
Jul 25, 2016	25.27	25.34	25.20	25.27	792,387	-0.07(-0.28%)
Jul 22, 2016	25.16	25.37	25.13	25.34	447,851	+0.18(+0.71%)
Jul 21, 2016	25.26	25.37	25.10	25.16	864,931	-0.11(-0.43%)
Jul 20, 2016	25.16	25.33	25.06	25.27	1,067,622	+0.16(+0.64%)
Jul 19, 2016	25.18	25.21	25.05	25.11	382,773	-0.11(-0.44%)
Jul 18, 2016	25.16	25.29	25.12	25.22	609,335	+0.04(+0.16%)
Jul 15, 2016	25.23	25.23	25.11	25.18	420,979	+0.04(+0.18%)
Jul 14, 2016	25.31	25.31	25.14	25.14	679,109	+0.02(+0.07%)
Jul 13, 2016	25.30	25.31	25.04	25.12	996,624	-0.09(-0.36%)
Jul 12, 2016	25.09	25.31	25.05	25.21	1,473,049	+0.30(+1.22%)
Jul 11, 2016	24.81	24.96	24.78	24.91	697,955	+0.22(+0.89%)
Jul 08, 2016	24.39	24.72	24.21	24.68	492,358	+0.48(+1.96%)
Jul 07, 2016	24.20	24.36	24.07	24.21	587,159	+0.05(+0.22%)
Jul 06, 2016	23.88	24.16	23.84	24.16	525,229	+0.17(+0.69%)
Jul 05, 2016	24.22	24.30	23.86	23.99	829,498	-0.34(-1.40%)

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.