Indicators

Schwab U.S. Smallcap ETF (NY: SCHA )

47.19 -0.46 (-0.97%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.60	29.60	29.33	29.43	576,028	-0.07(-0.25%)
Jul 28, 2017	29.47	29.55	29.42	29.51	463,332	-0.08(-0.28%)
Jul 27, 2017	29.81	29.83	29.42	29.59	574,544	-0.18(-0.61%)
Jul 26, 2017	29.94	29.96	29.72	29.77	547,716	-0.14(-0.47%)
Jul 25, 2017	29.82	29.94	29.77	29.91	471,928	+0.25(+0.84%)
Jul 24, 2017	29.58	29.67	29.51	29.66	461,738	+0.05(+0.18%)
Jul 21, 2017	29.68	29.70	29.53	29.61	514,036	-0.10(-0.35%)
Jul 20, 2017	29.72	29.78	29.64	29.71	1,077,773	+0.00(+0.00%)
Jul 19, 2017	29.47	29.71	29.45	29.71	817,104	+0.30(+1.02%)
Jul 18, 2017	29.40	29.44	29.29	29.41	557,155	-0.08(-0.28%)
Jul 17, 2017	29.41	29.54	29.36	29.49	614,531	+0.07(+0.23%)
Jul 14, 2017	29.32	29.52	29.32	29.42	574,770	+0.07(+0.25%)
Jul 13, 2017	29.31	29.35	29.14	29.35	649,926	+0.05(+0.16%)
Jul 12, 2017	29.25	29.46	29.23	29.31	890,685	+0.23(+0.78%)
Jul 11, 2017	28.99	29.11	28.85	29.08	509,661	+0.07(+0.24%)
Jul 10, 2017	29.01	29.17	28.94	29.01	586,662	-0.10(-0.34%)
Jul 07, 2017	28.92	29.13	28.86	29.11	655,700	+0.27(+0.93%)
Jul 06, 2017	29.03	29.09	28.79	28.84	1,165,632	-0.38(-1.29%)
Jul 05, 2017	29.26	29.28	29.07	29.22	825,006	-0.09(-0.31%)

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.