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 (%)
Sep 30, 2010	12.82	12.90	12.62	12.72	280,528	-0.03(-0.20%)
Sep 29, 2010	12.67	12.79	12.65	12.74	377,043	+0.03(+0.20%)
Sep 28, 2010	12.60	12.73	12.41	12.72	404,978	+0.12(+0.99%)
Sep 27, 2010	12.63	12.66	12.54	12.59	248,821	-0.02(-0.17%)
Sep 24, 2010	12.40	12.63	12.39	12.61	302,857	+0.35(+2.88%)
Sep 23, 2010	12.30	12.47	12.23	12.26	165,393	-0.13(-1.08%)
Sep 22, 2010	12.49	12.57	12.31	12.39	266,658	-0.14(-1.13%)
Sep 21, 2010	12.63	12.67	12.52	12.54	256,123	-0.07(-0.58%)
Sep 20, 2010	12.34	12.63	12.29	12.61	515,454	+0.27(+2.19%)
Sep 17, 2010	12.34	12.39	12.19	12.34	143,081	-0.03(-0.21%)
Sep 15, 2010	12.27	12.38	12.19	12.36	260,673	+0.07(+0.56%)
Sep 14, 2010	12.30	12.40	12.24	12.30	206,277	-0.01(-0.10%)
Sep 13, 2010	12.19	12.35	12.18	12.31	228,977	+0.25(+2.10%)
Sep 10, 2010	12.05	12.12	12.00	12.05	123,444	+0.03(+0.21%)
Sep 09, 2010	12.16	12.17	11.94	12.03	183,509	+0.02(+0.18%)
Sep 08, 2010	11.95	12.08	11.95	12.01	239,003	+0.07(+0.61%)
Sep 07, 2010	12.09	12.09	11.91	11.93	198,873	-0.22(-1.80%)
Sep 03, 2010	12.10	12.19	12.04	12.15	267,621	+0.20(+1.69%)
Sep 02, 2010	11.80	11.96	11.77	11.95	320,096	+0.17(+1.42%)

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.