Indicators

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

48.72 -0.10 (-0.20%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.89	48.05	47.34	47.56	898,888	+0.19(+0.40%)
Feb 28, 2024	47.35	47.65	47.24	47.37	599,842	-0.28(-0.59%)
Feb 27, 2024	47.45	47.68	47.37	47.65	818,793	+0.57(+1.21%)
Feb 26, 2024	46.82	47.26	46.69	47.08	888,478	+0.19(+0.40%)
Feb 23, 2024	46.74	47.11	46.58	46.89	1,286,556	+0.21(+0.45%)
Feb 22, 2024	46.57	46.81	46.45	46.68	709,884	+0.26(+0.56%)
Feb 21, 2024	46.30	46.45	46.08	46.42	1,761,925	-0.15(-0.32%)
Feb 20, 2024	46.57	46.77	46.41	46.57	1,702,400	-0.55(-1.16%)
Feb 16, 2024	47.13	47.60	46.93	47.12	829,337	-0.47(-0.99%)
Feb 15, 2024	46.97	47.65	46.92	47.59	1,346,215	+0.96(+2.05%)
Feb 14, 2024	46.30	46.73	45.98	46.63	850,711	+0.93(+2.03%)
Feb 13, 2024	46.01	46.25	45.33	45.71	16,448,648	-1.70(-3.58%)
Feb 12, 2024	46.77	47.55	46.76	47.40	1,032,818	+0.69(+1.47%)
Feb 09, 2024	46.26	46.73	46.13	46.71	1,215,952	+0.58(+1.25%)
Feb 08, 2024	45.48	46.15	45.40	46.13	888,977	+0.68(+1.49%)
Feb 07, 2024	45.64	45.66	45.16	45.46	1,664,211	-0.05(-0.11%)
Feb 06, 2024	45.11	45.53	44.97	45.51	1,096,589	+0.39(+0.86%)
Feb 05, 2024	45.37	45.37	44.72	45.12	898,128	-0.64(-1.40%)
Feb 02, 2024	45.48	45.97	45.21	45.76	1,461,169	-0.20(-0.43%)

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.