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 28, 2017	29.16	29.20	28.81	28.81	814,309	-0.35(-1.20%)
Apr 27, 2017	29.26	29.29	29.07	29.16	997,505	-0.03(-0.11%)
Apr 26, 2017	29.06	29.33	29.05	29.19	1,014,893	+0.09(+0.30%)
Apr 25, 2017	29.08	29.20	29.00	29.11	1,521,589	+0.25(+0.88%)
Apr 24, 2017	28.88	28.91	28.75	28.85	792,326	+0.36(+1.26%)
Apr 21, 2017	28.51	28.58	28.41	28.50	701,383	-0.09(-0.32%)
Apr 20, 2017	28.40	28.61	28.32	28.59	876,065	+0.30(+1.06%)
Apr 19, 2017	28.30	28.48	28.23	28.29	738,271	+0.09(+0.31%)
Apr 18, 2017	28.10	28.22	27.99	28.20	873,048	+0.01(+0.03%)
Apr 17, 2017	27.95	28.20	27.88	28.19	838,105	+0.32(+1.14%)
Apr 13, 2017	28.13	28.21	27.86	27.87	669,959	-0.30(-1.08%)
Apr 12, 2017	28.49	28.49	28.14	28.18	1,096,878	-0.33(-1.16%)
Apr 11, 2017	28.25	28.51	28.16	28.51	724,893	+0.16(+0.58%)
Apr 10, 2017	28.27	28.51	28.20	28.35	899,052	+0.09(+0.32%)
Apr 07, 2017	28.21	28.35	28.11	28.25	857,985	-0.02(-0.06%)
Apr 06, 2017	28.06	28.28	27.93	28.27	1,644,382	+0.28(+0.99%)
Apr 05, 2017	28.48	28.58	27.97	28.00	1,393,394	-0.28(-1.00%)
Apr 04, 2017	28.26	28.39	28.19	28.28	1,345,096	-0.03(-0.10%)

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.