Indicators

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

48.72 -0.10 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.91	15.91	15.74	15.76	194,393	-0.15(-0.93%)
Apr 27, 2012	15.85	15.93	15.69	15.91	206,139	+0.12(+0.73%)
Apr 26, 2012	15.66	15.83	15.65	15.79	232,087	+0.12(+0.77%)
Apr 25, 2012	15.61	15.72	15.58	15.67	323,164	+0.25(+1.63%)
Apr 24, 2012	15.36	15.48	15.30	15.42	173,967	+0.07(+0.43%)
Apr 23, 2012	15.30	15.36	15.18	15.35	245,527	-0.19(-1.22%)
Apr 20, 2012	15.56	15.67	15.53	15.54	155,577	+0.06(+0.39%)
Apr 19, 2012	15.55	15.69	15.38	15.48	186,875	-0.04(-0.25%)
Apr 18, 2012	15.55	15.58	15.46	15.52	193,367	-0.10(-0.63%)
Apr 17, 2012	15.52	15.72	15.50	15.62	223,476	+0.25(+1.62%)
Apr 16, 2012	15.46	15.49	15.24	15.37	205,658	+0.00(+0.03%)
Apr 13, 2012	15.52	15.53	15.35	15.36	147,547	-0.20(-1.28%)
Apr 12, 2012	15.35	15.61	15.35	15.56	218,403	+0.25(+1.65%)
Apr 11, 2012	15.25	15.33	15.23	15.31	478,118	+0.21(+1.39%)
Apr 10, 2012	15.43	15.46	15.07	15.10	629,929	-0.39(-2.50%)
Apr 09, 2012	15.44	15.53	15.41	15.49	640,306	-0.24(-1.53%)
Apr 05, 2012	15.72	15.80	15.70	15.73	560,388	-0.06(-0.36%)
Apr 04, 2012	15.85	15.86	15.70	15.79	477,987	-0.23(-1.47%)
Apr 03, 2012	16.06	16.13	15.95	16.02	351,110	-0.06(-0.40%)

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.