Skip to main content

Schwab U.S. REIT ETF (NY: SCHH )

19.65 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.23 22.42 22.17 22.40 1,436,929 +0.11(+0.52%)
Aug 30, 2021 22.07 22.29 22.01 22.29 923,601 +0.22(+1.00%)
Aug 27, 2021 21.91 22.13 21.90 22.06 1,065,415 +0.22(+1.03%)
Aug 26, 2021 21.84 21.90 21.75 21.84 897,063 +0.02(+0.08%)
Aug 25, 2021 21.84 21.96 21.75 21.82 863,535 -0.01(-0.06%)
Aug 24, 2021 22.00 22.00 21.75 21.84 848,028 -0.11(-0.52%)
Aug 23, 2021 22.04 22.11 21.90 21.95 907,320 -0.06(-0.29%)
Aug 20, 2021 21.87 22.10 21.73 22.01 869,127 +0.12(+0.54%)
Aug 19, 2021 21.71 21.93 21.65 21.89 1,473,470 +0.10(+0.46%)
Aug 18, 2021 21.96 21.97 21.78 21.79 1,667,114 -0.20(-0.92%)
Aug 17, 2021 21.90 22.00 21.80 22.00 1,009,034 -0.00(-0.02%)
Aug 16, 2021 21.98 22.12 21.93 22.00 754,767 -0.01(-0.04%)
Aug 13, 2021 21.90 22.01 21.85 22.01 838,976 +0.14(+0.63%)
Aug 12, 2021 21.86 21.87 21.77 21.87 1,256,734 +0.06(+0.29%)
Aug 11, 2021 21.76 21.84 21.67 21.81 1,392,083 +0.13(+0.61%)
Aug 10, 2021 21.94 21.94 21.66 21.67 936,354 -0.23(-1.05%)
Aug 09, 2021 21.99 21.99 21.86 21.90 884,011 -0.12(-0.54%)
Aug 06, 2021 22.08 22.17 21.98 22.02 733,872 -0.03(-0.12%)
Aug 05, 2021 21.93 22.05 21.85 22.05 741,698 +0.24(+1.09%)
Aug 04, 2021 21.91 21.96 21.73 21.81 1,402,575 -0.11(-0.52%)
Aug 03, 2021 21.95 21.97 21.77 21.93 948,195 +0.04(+0.19%)
Aug 02, 2021 22.01 22.20 21.85 21.89 3,254,243 -0.04(-0.17%)
Jul 30, 2021 21.94 22.22 21.92 21.92 916,915 +0.01(+0.06%)
Jul 29, 2021 21.97 22.11 21.88 21.91 756,453 -0.01(-0.06%)
Jul 28, 2021 22.04 22.08 21.85 21.92 897,150 -0.10(-0.44%)
Jul 27, 2021 21.88 22.06 21.79 22.02 983,180 +0.13(+0.59%)
Jul 26, 2021 21.87 21.95 21.74 21.89 1,144,973 -0.01(-0.04%)
Jul 23, 2021 21.78 21.92 21.72 21.90 805,744 +0.19(+0.87%)
Jul 22, 2021 21.84 21.84 21.61 21.71 801,164 -0.19(-0.88%)
Jul 21, 2021 21.97 22.05 21.86 21.90 1,081,289 -0.02(-0.10%)
Jul 20, 2021 21.54 22.01 21.54 21.93 1,426,223 +0.49(+2.27%)
Jul 19, 2021 21.67 21.67 21.27 21.44 1,545,834 -0.40(-1.85%)
Jul 16, 2021 21.93 22.00 21.82 21.84 805,397 +0.02(+0.11%)
Jul 15, 2021 21.77 21.86 21.74 21.82 877,175 +0.02(+0.11%)
Jul 14, 2021 21.62 21.86 21.57 21.80 1,150,879 +0.20(+0.91%)
Jul 13, 2021 21.87 21.88 21.55 21.60 834,318 -0.32(-1.47%)
Jul 12, 2021 21.69 21.94 21.68 21.92 1,222,676 +0.20(+0.91%)
Jul 09, 2021 21.48 21.73 21.43 21.73 800,833 +0.35(+1.63%)
Jul 08, 2021 21.25 21.46 21.21 21.38 836,468 -0.05(-0.21%)
Jul 07, 2021 21.35 21.50 21.24 21.42 1,059,477 +0.06(+0.26%)
Jul 06, 2021 21.20 21.39 21.03 21.37 1,939,497 +0.18(+0.84%)
Jul 02, 2021 21.19 21.26 21.10 21.19 1,565,799 +0.09(+0.41%)
Jul 01, 2021 21.03 21.26 20.95 21.10 2,562,748 +0.08(+0.39%)
Jun 30, 2021 21.13 21.25 21.00 21.02 948,561 -0.11(-0.52%)
Jun 29, 2021 21.18 21.30 21.12 21.13 1,531,950 -0.05(-0.22%)
Jun 28, 2021 21.32 21.32 21.00 21.17 1,048,540 -0.07(-0.35%)
Jun 25, 2021 21.10 21.27 21.06 21.25 865,914 +0.16(+0.74%)
Jun 24, 2021 21.20 21.20 20.99 21.09 827,076 -0.05(-0.24%)
Jun 23, 2021 21.22 21.26 21.14 21.14 1,140,485 -0.06(-0.30%)
Jun 22, 2021 21.31 21.32 21.17 21.21 1,079,928 -0.11(-0.49%)
Jun 21, 2021 20.99 21.36 20.89 21.31 1,334,013 +0.42(+2.01%)
Jun 18, 2021 21.12 21.22 20.88 20.89 2,259,463 -0.35(-1.64%)
Jun 17, 2021 21.20 21.26 21.10 21.24 1,951,230 +0.01(+0.04%)
Jun 16, 2021 21.47 21.53 21.22 21.23 1,900,701 -0.18(-0.83%)
Jun 15, 2021 21.63 21.63 21.40 21.41 1,076,596 -0.22(-1.04%)
Jun 14, 2021 21.54 21.63 21.50 21.63 879,516 +0.09(+0.40%)
Jun 11, 2021 21.65 21.65 21.44 21.54 1,629,875 -0.10(-0.46%)
Jun 10, 2021 21.47 21.69 21.42 21.64 1,302,782 +0.19(+0.87%)
Jun 09, 2021 21.48 21.55 21.44 21.46 1,575,396 +0.04(+0.19%)
Jun 08, 2021 21.36 21.47 21.31 21.42 987,409 +0.13(+0.62%)
Jun 07, 2021 21.06 21.35 21.02 21.28 934,235 +0.26(+1.24%)
Jun 04, 2021 21.07 21.10 20.93 21.02 1,141,150 +0.03(+0.13%)
Jun 03, 2021 21.02 21.07 20.90 20.99 998,809 -0.08(-0.39%)
Jun 02, 2021 20.90 21.09 20.81 21.08 1,327,510 +0.27(+1.27%)
Jun 01, 2021 20.53 20.82 20.48 20.81 1,593,698 +0.35(+1.72%)
May 28, 2021 20.44 20.51 20.37 20.46 882,314 +0.14(+0.70%)
May 27, 2021 20.43 20.46 20.30 20.32 854,803 -0.06(-0.31%)
May 26, 2021 20.31 20.48 20.27 20.38 833,256 +0.09(+0.43%)
May 25, 2021 20.31 20.36 20.20 20.30 906,684 +0.03(+0.16%)
May 24, 2021 20.12 20.35 20.10 20.26 928,353 +0.23(+1.16%)
May 21, 2021 20.11 20.14 19.98 20.03 1,205,792 -0.03(-0.16%)
May 20, 2021 19.82 20.11 19.77 20.06 1,112,138 +0.23(+1.18%)
May 19, 2021 19.77 19.83 19.55 19.83 979,000 -0.09(-0.44%)
May 18, 2021 19.88 20.03 19.76 19.92 1,029,879 +0.02(+0.09%)
May 17, 2021 19.87 19.93 19.80 19.90 1,082,269 +0.01(+0.05%)
May 14, 2021 19.74 19.94 19.72 19.89 748,485 +0.23(+1.16%)
May 13, 2021 19.44 19.78 19.44 19.66 1,101,260 +0.27(+1.39%)
May 12, 2021 19.87 19.88 19.38 19.39 1,335,659 -0.51(-2.55%)
May 11, 2021 20.01 20.01 19.73 19.90 1,381,336 -0.25(-1.25%)
May 10, 2021 20.21 20.38 20.15 20.15 1,010,730 +0.00(+0.00%)
May 07, 2021 19.90 20.15 19.90 20.15 980,556 +0.26(+1.29%)
May 06, 2021 19.77 19.91 19.72 19.89 984,816 +0.13(+0.67%)
May 05, 2021 19.87 20.08 19.69 19.76 1,760,789 -0.34(-1.71%)
May 04, 2021 20.23 20.30 20.00 20.10 1,150,879 -0.14(-0.68%)
May 03, 2021 20.37 20.37 20.20 20.24 1,151,115 -0.05(-0.23%)
Apr 30, 2021 20.17 20.33 20.12 20.29 1,140,899 +0.07(+0.34%)
Apr 29, 2021 20.17 20.30 20.07 20.22 993,455 +0.16(+0.77%)
Apr 28, 2021 20.12 20.17 20.04 20.06 800,108 -0.04(-0.20%)
Apr 27, 2021 20.14 20.15 20.03 20.10 1,118,032 +0.01(+0.05%)
Apr 26, 2021 20.13 20.21 20.04 20.09 821,849 +0.05(+0.25%)
Apr 23, 2021 20.00 20.08 19.92 20.04 1,188,819 +0.10(+0.50%)
Apr 22, 2021 20.04 20.12 19.89 19.94 722,407 -0.09(-0.46%)
Apr 21, 2021 19.93 20.07 19.87 20.04 766,137 +0.11(+0.57%)
Apr 20, 2021 19.68 19.95 19.67 19.92 767,419 +0.18(+0.93%)
Apr 19, 2021 19.69 19.74 19.56 19.74 1,280,892 +0.05(+0.28%)
Apr 16, 2021 19.68 19.75 19.61 19.68 859,065 +0.05(+0.28%)
Apr 15, 2021 19.41 19.63 19.37 19.63 883,673 +0.34(+1.78%)
Apr 14, 2021 19.42 19.51 19.27 19.29 905,581 -0.13(-0.68%)
Apr 13, 2021 19.26 19.43 19.23 19.42 1,312,055 +0.14(+0.74%)
Apr 12, 2021 19.22 19.29 19.07 19.28 907,749 +0.09(+0.45%)
Apr 09, 2021 19.24 19.28 19.13 19.19 659,507 -0.02(-0.12%)
Apr 08, 2021 19.29 19.36 19.19 19.21 668,802 -0.08(-0.40%)
Apr 07, 2021 19.28 19.35 19.12 19.29 962,873 +0.01(+0.07%)
Apr 06, 2021 19.19 19.28 19.12 19.28 2,404,644 +0.09(+0.48%)
Apr 05, 2021 19.21 19.24 19.02 19.19 1,906,421 +0.06(+0.33%)
Apr 01, 2021 18.90 19.13 18.81 19.12 1,263,435 +0.34(+1.82%)
Mar 31, 2021 18.89 19.00 18.72 18.78 1,086,149 -0.14(-0.72%)
Mar 30, 2021 18.92 18.96 18.85 18.92 999,921 -0.01(-0.05%)
Mar 29, 2021 18.97 19.02 18.73 18.92 765,877 -0.07(-0.38%)
Mar 26, 2021 18.68 19.00 18.65 19.00 943,965 +0.40(+2.14%)
Mar 25, 2021 18.39 18.64 18.19 18.60 1,410,679 +0.18(+0.99%)
Mar 24, 2021 18.51 18.67 18.42 18.42 903,126 -0.08(-0.46%)
Mar 23, 2021 18.51 18.66 18.42 18.50 891,162 -0.02(-0.10%)
Mar 22, 2021 18.37 18.56 18.31 18.52 1,640,513 +0.14(+0.77%)
Mar 19, 2021 18.67 18.70 18.38 18.38 1,019,429 -0.27(-1.44%)
Mar 18, 2021 18.74 18.76 18.56 18.65 773,038 -0.16(-0.83%)
Mar 17, 2021 18.74 18.82 18.60 18.80 799,227 +0.00(+0.00%)
Mar 16, 2021 18.87 18.90 18.71 18.80 970,393 -0.06(-0.31%)
Mar 15, 2021 18.62 18.92 18.54 18.86 2,077,797 +0.27(+1.45%)
Mar 12, 2021 18.25 18.59 18.22 18.59 1,024,465 +0.33(+1.80%)
Mar 11, 2021 18.18 18.37 18.09 18.26 1,277,032 +0.18(+1.01%)
Mar 10, 2021 17.98 18.18 17.89 18.08 1,028,498 +0.18(+0.99%)
Mar 09, 2021 17.86 18.03 17.86 17.90 1,093,749 +0.11(+0.64%)
Mar 08, 2021 17.70 17.97 17.57 17.79 968,931 +0.16(+0.93%)
Mar 05, 2021 17.56 17.68 17.15 17.63 1,079,421 +0.19(+1.07%)
Mar 04, 2021 17.62 17.75 17.23 17.44 1,402,376 -0.14(-0.81%)
Mar 03, 2021 17.68 17.76 17.57 17.58 1,082,738 -0.12(-0.67%)
Mar 02, 2021 17.84 17.84 17.57 17.70 1,605,822 -0.14(-0.79%)
Mar 01, 2021 17.98 18.17 17.84 17.84 2,018,017 +0.05(+0.26%)
Feb 26, 2021 18.17 18.17 17.79 17.79 1,064,533 -0.31(-1.69%)
Feb 25, 2021 18.40 18.54 17.98 18.10 1,096,199 -0.32(-1.76%)
Feb 24, 2021 18.29 18.46 18.20 18.42 950,946 +0.15(+0.82%)
Feb 23, 2021 18.19 18.32 18.14 18.27 1,024,977 +0.10(+0.58%)
Feb 22, 2021 17.99 18.22 17.94 18.17 2,027,574 +0.14(+0.79%)
Feb 19, 2021 18.02 18.14 17.95 18.03 911,925 +0.09(+0.51%)
Feb 18, 2021 17.95 18.02 17.90 17.94 1,047,435 -0.08(-0.43%)
Feb 17, 2021 18.01 18.04 17.89 18.01 1,015,184 -0.01(-0.05%)
Feb 16, 2021 18.22 18.22 17.93 18.02 938,243 -0.16(-0.85%)
Feb 12, 2021 18.12 18.19 18.02 18.18 650,718 +0.02(+0.13%)
Feb 11, 2021 18.17 18.27 18.06 18.15 842,671 -0.00(-0.02%)
Feb 10, 2021 18.11 18.30 18.07 18.16 1,060,138 +0.11(+0.61%)
Feb 09, 2021 18.00 18.08 17.93 18.05 803,825 +0.07(+0.41%)
Feb 08, 2021 17.92 17.98 17.82 17.98 877,521 +0.07(+0.38%)
Feb 05, 2021 17.90 17.93 17.84 17.91 809,018 +0.07(+0.41%)
Feb 04, 2021 17.73 17.94 17.69 17.84 769,813 +0.10(+0.54%)
Feb 03, 2021 17.75 17.78 17.49 17.74 1,147,591 -0.04(-0.23%)
Feb 02, 2021 17.80 17.85 17.65 17.78 1,411,787 +0.10(+0.57%)
Feb 01, 2021 17.41 17.70 17.20 17.68 1,253,859 +0.37(+2.11%)
Jan 29, 2021 17.40 17.57 17.21 17.31 1,143,574 -0.19(-1.07%)
Jan 28, 2021 17.42 17.69 17.36 17.50 1,284,420 +0.08(+0.47%)
Jan 27, 2021 17.59 17.76 17.32 17.42 1,144,285 -0.30(-1.68%)
Jan 26, 2021 17.59 17.76 17.58 17.72 998,561 +0.15(+0.86%)
Jan 25, 2021 17.42 17.70 17.33 17.57 2,061,949 +0.12(+0.71%)
Jan 22, 2021 17.32 17.47 17.27 17.44 1,042,419 +0.04(+0.24%)
Jan 21, 2021 17.43 17.43 17.25 17.40 1,551,904 -0.09(-0.50%)
Jan 20, 2021 17.17 17.56 17.12 17.49 1,413,624 +0.32(+1.89%)
Jan 19, 2021 17.31 17.33 17.10 17.16 1,455,682 -0.06(-0.34%)
Jan 15, 2021 16.99 17.27 16.92 17.22 931,849 +0.19(+1.13%)
Jan 14, 2021 16.98 17.13 16.91 17.03 1,252,335 +0.10(+0.59%)
Jan 13, 2021 16.69 16.95 16.69 16.93 1,168,435 +0.24(+1.42%)
Jan 12, 2021 16.65 16.71 16.52 16.69 1,316,962 +0.02(+0.14%)
Jan 11, 2021 16.81 16.90 16.61 16.67 1,264,421 -0.25(-1.46%)
Jan 08, 2021 16.79 16.95 16.78 16.92 1,586,071 +0.16(+0.93%)
Jan 07, 2021 16.82 16.85 16.65 16.76 1,382,805 -0.03(-0.16%)
Jan 06, 2021 16.77 16.90 16.66 16.79 1,804,694 +0.01(+0.08%)
Jan 05, 2021 16.77 16.91 16.75 16.78 1,281,875 +0.01(+0.05%)
Jan 04, 2021 17.37 17.39 16.75 16.77 1,545,955 -0.58(-3.32%)
Dec 31, 2020 17.34 17.34 17.34 1,276,117 +0.19(+1.12%)
Dec 30, 2020 17.10 17.28 17.07 17.15 1,276,117 +0.08(+0.48%)
Dec 29, 2020 17.25 17.36 17.04 17.07 1,033,699 -0.14(-0.79%)
Dec 28, 2020 17.11 17.21 17.06 17.21 1,028,036 +0.15(+0.88%)
Dec 24, 2020 16.96 17.07 16.93 17.05 423,693 +0.13(+0.75%)
Dec 23, 2020 17.10 17.20 16.90 16.93 1,300,595 -0.12(-0.72%)
Dec 22, 2020 16.92 17.05 16.85 17.05 912,115 +0.14(+0.81%)
Dec 21, 2020 16.79 16.92 16.69 16.91 1,990,727 -0.12(-0.72%)
Dec 18, 2020 17.36 17.39 16.90 17.04 1,259,657 -0.33(-1.91%)
Dec 17, 2020 17.27 17.39 17.21 17.37 1,576,087 +0.16(+0.95%)
Dec 16, 2020 17.22 17.34 17.13 17.21 1,506,777 +0.01(+0.08%)
Dec 15, 2020 16.93 17.19 16.80 17.19 2,236,583 +0.35(+2.08%)
Dec 14, 2020 17.05 17.18 16.83 16.84 1,393,616 -0.08(-0.46%)
Dec 11, 2020 16.85 16.95 16.75 16.92 957,427 -0.01(-0.08%)
Dec 10, 2020 16.96 17.05 16.87 16.93 931,437 -0.08(-0.47%)
Dec 09, 2020 17.17 17.18 16.91 17.01 942,202 -0.10(-0.61%)
Dec 08, 2020 17.14 17.23 17.11 17.12 832,057 -0.09(-0.50%)
Dec 07, 2020 17.33 17.38 17.14 17.20 771,287 -0.17(-0.96%)
Dec 04, 2020 17.20 17.37 17.20 17.37 753,804 +0.24(+1.42%)
Dec 03, 2020 17.00 17.19 16.98 17.13 1,938,364 +0.14(+0.85%)
Dec 02, 2020 17.09 17.17 16.96 16.98 1,445,085 -0.13(-0.74%)
Dec 01, 2020 17.05 17.18 17.04 17.11 1,322,718 +0.22(+1.31%)
Nov 30, 2020 17.05 17.07 16.85 16.89 1,019,046 -0.21(-1.24%)
Nov 27, 2020 17.24 17.25 17.02 17.10 645,769 -0.07(-0.42%)
Nov 25, 2020 17.17 17.20 17.01 17.17 1,490,083 +0.00(+0.03%)
Nov 24, 2020 17.26 17.40 17.14 17.17 1,101,858 +0.09(+0.50%)
Nov 23, 2020 17.16 17.28 17.05 17.08 1,594,941 +0.03(+0.19%)
Nov 20, 2020 17.10 17.15 16.98 17.05 621,589 -0.10(-0.60%)
Nov 19, 2020 17.06 17.16 16.88 17.15 1,120,945 +0.06(+0.37%)
Nov 18, 2020 17.41 17.56 17.08 17.09 963,270 -0.33(-1.91%)
Nov 17, 2020 17.29 17.48 17.15 17.42 834,653 +0.03(+0.16%)
Nov 16, 2020 17.55 17.65 17.20 17.40 1,073,667 +0.16(+0.92%)
Nov 13, 2020 16.84 17.26 16.84 17.24 992,279 +0.45(+2.68%)
Nov 12, 2020 16.91 16.99 16.66 16.79 844,919 -0.21(-1.25%)
Nov 11, 2020 16.94 17.08 16.81 17.00 1,041,423 +0.08(+0.48%)
Nov 10, 2020 16.64 16.94 16.62 16.92 1,762,633 +0.27(+1.65%)
Nov 09, 2020 16.88 17.77 16.62 16.64 1,744,520 +0.55(+3.39%)
Nov 06, 2020 16.26 16.33 16.03 16.10 928,390 -0.11(-0.70%)
Nov 05, 2020 16.25 16.36 16.14 16.21 1,117,183 +0.09(+0.53%)
Nov 04, 2020 16.20 16.38 16.03 16.12 967,307 +0.01(+0.06%)
Nov 03, 2020 15.94 16.21 15.92 16.12 1,511,370 +0.32(+2.03%)
Nov 02, 2020 15.59 15.80 15.48 15.80 1,108,063 +0.35(+2.25%)
Oct 30, 2020 15.45 15.56 15.25 15.45 1,631,172 -0.08(-0.49%)
Oct 29, 2020 15.36 15.65 15.22 15.52 2,515,368 +0.17(+1.09%)
Oct 28, 2020 15.48 15.63 15.30 15.36 1,089,511 -0.37(-2.38%)
Oct 27, 2020 16.00 16.09 15.73 15.73 1,379,171 -0.27(-1.69%)
Oct 26, 2020 16.10 16.10 15.86 16.00 824,410 -0.24(-1.47%)
Oct 23, 2020 16.18 16.29 16.10 16.24 715,204 +0.10(+0.64%)
Oct 22, 2020 16.13 16.19 16.06 16.14 847,404 +0.01(+0.08%)
Oct 21, 2020 16.12 16.19 16.04 16.12 633,046 -0.05(-0.28%)
Oct 20, 2020 16.11 16.28 16.11 16.17 1,304,873 +0.14(+0.90%)
Oct 19, 2020 16.31 16.39 16.01 16.03 706,197 -0.26(-1.58%)
Oct 16, 2020 16.41 16.41 16.25 16.28 664,847 -0.12(-0.71%)
Oct 15, 2020 16.19 16.54 16.19 16.40 749,076 +0.08(+0.47%)
Oct 14, 2020 16.52 16.54 16.30 16.32 816,684 -0.21(-1.28%)
Oct 13, 2020 16.75 16.77 16.43 16.53 810,077 -0.29(-1.74%)
Oct 12, 2020 16.75 16.86 16.64 16.83 843,695 +0.07(+0.43%)
Oct 09, 2020 16.89 16.91 16.68 16.76 1,086,117 -0.05(-0.30%)
Oct 08, 2020 16.62 16.86 16.59 16.81 874,206 +0.26(+1.55%)
Oct 07, 2020 16.62 16.65 16.47 16.55 1,203,992 +0.01(+0.08%)
Oct 06, 2020 16.68 16.77 16.48 16.53 1,916,595 -0.11(-0.68%)
Oct 05, 2020 16.61 16.68 16.33 16.65 914,889 +0.10(+0.63%)
Oct 02, 2020 16.05 16.61 15.99 16.54 898,220 +0.27(+1.69%)
Oct 01, 2020 16.00 16.29 15.95 16.27 1,211,226 +0.32(+2.04%)
Sep 30, 2020 15.95 16.13 15.79 15.94 1,117,560 +0.04(+0.26%)
Sep 29, 2020 16.02 16.03 15.77 15.90 1,337,865 -0.12(-0.73%)
Sep 28, 2020 15.89 16.09 15.89 16.02 1,068,875 +0.32(+2.07%)
Sep 25, 2020 15.33 15.71 15.31 15.70 1,053,728 +0.32(+2.11%)
Sep 24, 2020 15.30 15.59 15.25 15.37 1,651,437 +0.05(+0.35%)
Sep 23, 2020 15.79 15.79 15.29 15.32 1,461,089 -0.45(-2.87%)
Sep 22, 2020 15.63 15.90 15.62 15.77 1,632,464 +0.17(+1.09%)
Sep 21, 2020 15.88 15.88 15.50 15.60 1,784,921 -0.48(-2.98%)
Sep 18, 2020 16.44 16.44 16.05 16.08 1,155,868 -0.35(-2.15%)
Sep 17, 2020 16.58 16.72 16.34 16.43 992,342 -0.33(-1.98%)
Sep 16, 2020 16.76 16.93 16.69 16.76 1,246,218 +0.09(+0.51%)
Sep 15, 2020 16.54 16.84 16.54 16.68 972,256 +0.18(+1.08%)
Sep 14, 2020 16.19 16.53 16.12 16.50 1,118,521 +0.43(+2.65%)
Sep 11, 2020 16.24 16.24 15.96 16.07 1,048,860 -0.10(-0.61%)
Sep 10, 2020 16.39 16.42 16.17 16.17 1,382,364 -0.22(-1.34%)
Sep 09, 2020 16.34 16.61 16.32 16.39 995,291 +0.15(+0.94%)
Sep 08, 2020 16.37 16.38 16.13 16.24 1,226,729 -0.22(-1.36%)
Sep 04, 2020 16.54 16.67 16.17 16.46 1,519,786 -0.04(-0.22%)
Sep 03, 2020 16.66 16.87 16.41 16.50 1,313,848 -0.22(-1.31%)
Sep 02, 2020 16.42 16.72 16.29 16.72 2,098,257 +0.34(+2.05%)
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.