Indicators

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

48.82 +0.13 (+0.27%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.38	16.46	16.34	16.42	332,678	+0.05(+0.29%)
Apr 28, 2011	16.30	16.38	16.28	16.37	325,522	+0.05(+0.32%)
Apr 27, 2011	16.24	16.32	16.16	16.32	357,783	+0.12(+0.72%)
Apr 26, 2011	16.10	16.28	16.08	16.20	760,156	+0.13(+0.83%)
Apr 25, 2011	16.08	16.10	15.98	16.07	284,497	-0.01(-0.06%)
Apr 21, 2011	16.04	16.09	15.96	16.08	338,858	+0.12(+0.76%)
Apr 20, 2011	15.91	15.96	15.86	15.96	555,535	+0.30(+1.93%)
Apr 19, 2011	15.68	15.73	15.57	15.66	511,034	+0.03(+0.19%)
Apr 18, 2011	15.65	15.66	15.51	15.63	533,498	-0.25(-1.57%)
Apr 15, 2011	15.72	15.88	15.68	15.88	208,205	+0.15(+0.98%)
Apr 14, 2011	15.53	15.73	15.53	15.72	367,281	+0.05(+0.30%)
Apr 13, 2011	15.76	15.79	15.58	15.67	469,918	+0.02(+0.14%)
Apr 12, 2011	15.73	15.79	15.62	15.65	384,182	-0.18(-1.14%)
Apr 11, 2011	15.96	16.01	15.78	15.83	381,342	-0.13(-0.83%)
Apr 08, 2011	16.21	16.21	15.89	15.97	377,832	-0.15(-0.93%)
Apr 07, 2011	16.23	16.27	16.07	16.12	351,496	-0.08(-0.48%)
Apr 06, 2011	16.28	16.31	16.13	16.19	449,148	+0.01(+0.08%)
Apr 05, 2011	16.08	16.27	16.07	16.18	243,734	+0.09(+0.56%)
Apr 04, 2011	16.13	16.15	16.06	16.09	298,458	+0.03(+0.19%)

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.