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 (%)
Apr 29, 2022	42.83	43.32	41.73	41.80	4,830,703	-1.24(-2.89%)
Apr 28, 2022	42.74	43.26	41.78	43.05	7,796,847	+0.81(+1.91%)
Apr 27, 2022	42.46	42.82	42.03	42.24	8,585,481	-0.12(-0.27%)
Apr 26, 2022	43.41	43.45	42.33	42.36	4,767,334	-1.39(-3.17%)
Apr 25, 2022	43.07	43.78	42.61	43.75	2,672,185	+0.34(+0.78%)
Apr 22, 2022	44.39	44.41	43.33	43.41	1,514,997	-1.15(-2.57%)
Apr 21, 2022	46.03	46.09	44.40	44.55	909,633	-1.04(-2.28%)
Apr 20, 2022	45.66	45.92	45.48	45.59	1,300,071	+0.18(+0.41%)
Apr 19, 2022	44.51	45.52	44.51	45.41	830,160	+0.94(+2.12%)
Apr 18, 2022	44.66	44.73	44.25	44.46	1,187,880	-0.28(-0.63%)
Apr 14, 2022	45.22	45.46	44.73	44.75	682,612	-0.40(-0.88%)
Apr 13, 2022	44.40	45.23	44.40	45.14	764,873	+0.85(+1.93%)
Apr 12, 2022	44.66	45.23	44.13	44.29	907,835	+0.13(+0.29%)
Apr 11, 2022	44.22	44.75	44.10	44.16	884,117	-0.24(-0.55%)
Apr 08, 2022	44.65	44.94	44.27	44.41	2,186,324	-0.29(-0.65%)
Apr 07, 2022	44.85	45.04	44.01	44.70	1,352,250	-0.16(-0.35%)
Apr 06, 2022	45.14	45.21	44.52	44.85	1,401,507	-0.68(-1.49%)
Apr 05, 2022	46.52	46.78	45.41	45.53	1,242,124	-1.06(-2.27%)
Apr 04, 2022	46.52	46.60	46.14	46.59	786,110	+0.15(+0.31%)

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.