Indicators

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

48.82 +0.13 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	49.16	49.30	49.30	49.24	833,589	+0.17(+0.35%)
Mar 27, 2024	48.43	49.07	48.43	49.07	914,695	+0.98(+2.04%)
Mar 26, 2024	48.45	48.55	48.07	48.09	1,007,517	-0.04(-0.08%)
Mar 25, 2024	48.22	48.47	48.12	48.13	931,775	+0.01(+0.02%)
Mar 22, 2024	48.70	48.76	48.10	48.12	1,459,777	-0.58(-1.19%)
Mar 21, 2024	48.50	48.91	48.48	48.70	968,495	+0.50(+1.04%)
Mar 20, 2024	47.25	48.38	47.17	48.20	915,890	+0.86(+1.81%)
Mar 19, 2024	46.79	47.44	46.79	47.34	678,900	+0.35(+0.74%)
Mar 18, 2024	47.28	47.31	46.93	46.99	685,269	-0.21(-0.44%)
Mar 15, 2024	46.89	47.31	46.89	47.20	1,339,313	+0.15(+0.32%)
Mar 14, 2024	47.77	47.79	46.67	47.05	724,876	-0.82(-1.71%)
Mar 13, 2024	47.74	48.14	47.69	47.87	608,505	+0.12(+0.25%)
Mar 12, 2024	47.83	47.96	47.47	47.75	931,920	-0.07(-0.15%)
Mar 11, 2024	47.99	48.16	47.73	47.82	798,435	-0.30(-0.62%)
Mar 08, 2024	48.46	48.85	47.93	48.12	1,168,887	-0.01(-0.02%)
Mar 07, 2024	48.07	48.35	48.01	48.13	884,107	+0.35(+0.73%)
Mar 06, 2024	47.91	47.96	47.57	47.78	735,983	+0.29(+0.61%)
Mar 05, 2024	47.69	47.97	47.36	47.49	851,648	-0.43(-0.90%)
Mar 04, 2024	48.20	48.38	47.88	47.92	695,197	-0.10(-0.21%)

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.