Skip to main content

Schwab U.S. REIT ETF (NY: SCHH )

19.62 -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 19.90 19.90 19.56 19.65 2,703,042 -0.27(-1.34%)
Jun 24, 2024 19.75 20.10 19.71 19.92 3,757,462 +0.18(+0.90%)
Jun 21, 2024 19.74 19.77 19.60 19.74 4,150,314 +0.04(+0.20%)
Jun 20, 2024 19.66 19.75 19.63 19.70 2,887,260 -0.04(-0.20%)
Jun 18, 2024 19.70 19.82 19.69 19.74 2,867,743 +0.05(+0.25%)
Jun 17, 2024 19.65 19.78 19.55 19.69 2,823,373 -0.08(-0.40%)
Jun 14, 2024 19.66 19.80 19.59 19.77 1,939,041 +0.02(+0.10%)
Jun 13, 2024 19.67 19.80 19.57 19.75 1,973,247 +0.11(+0.55%)
Jun 12, 2024 19.90 20.01 19.60 19.64 4,299,962 +0.15(+0.76%)
Jun 11, 2024 19.47 19.58 19.41 19.49 2,016,966 -0.06(-0.30%)
Jun 10, 2024 19.42 19.63 19.30 19.55 1,893,089 +0.04(+0.20%)
Jun 07, 2024 19.42 19.56 19.37 19.51 2,078,730 -0.18(-0.91%)
Jun 06, 2024 19.53 19.69 19.47 19.69 2,700,459 +0.05(+0.25%)
Jun 05, 2024 19.69 19.69 19.52 19.64 3,361,701 -0.04(-0.20%)
Jun 04, 2024 19.45 19.75 19.45 19.68 2,871,322 +0.19(+0.97%)
Jun 03, 2024 19.58 19.62 19.41 19.49 3,471,854 -0.03(-0.15%)
May 31, 2024 19.28 19.55 19.19 19.52 3,782,842 +0.36(+1.86%)
May 30, 2024 18.98 19.16 18.97 19.16 2,725,784 +0.31(+1.63%)
May 29, 2024 18.85 18.88 18.76 18.86 2,697,210 -0.17(-0.88%)
May 28, 2024 19.24 19.32 19.01 19.03 3,602,022 -0.11(-0.57%)
May 24, 2024 19.25 19.25 19.12 19.14 2,292,839 +0.00(+0.00%)
May 23, 2024 19.55 19.55 19.13 19.14 3,066,516 -0.42(-2.13%)
May 22, 2024 19.68 19.74 19.50 19.55 2,191,907 -0.17(-0.85%)
May 21, 2024 19.68 19.76 19.64 19.72 2,260,577 -0.01(-0.05%)
May 20, 2024 19.79 19.87 19.70 19.73 2,641,959 -0.10(-0.50%)
May 17, 2024 19.84 19.86 19.75 19.83 1,896,281 +0.00(+0.00%)
May 16, 2024 19.85 19.91 19.79 19.83 2,941,974 -0.02(-0.10%)
May 15, 2024 19.86 19.95 19.80 19.85 2,059,017 +0.27(+1.37%)
May 14, 2024 19.54 19.65 19.47 19.58 2,696,417 +0.16(+0.82%)
May 13, 2024 19.42 19.51 19.32 19.42 1,937,198 +0.08(+0.41%)
May 10, 2024 19.45 19.46 19.28 19.34 2,931,899 -0.05(-0.26%)
May 09, 2024 19.19 19.42 19.17 19.39 2,810,378 +0.35(+1.82%)
May 08, 2024 19.08 19.12 18.98 19.05 2,470,017 -0.15(-0.77%)
May 07, 2024 19.13 19.24 19.11 19.19 3,322,519 +0.16(+0.83%)
May 06, 2024 19.12 19.17 18.94 19.04 3,172,064 +0.03(+0.16%)
May 03, 2024 19.19 19.31 18.96 19.01 4,317,945 +0.11(+0.58%)
May 02, 2024 18.79 18.93 18.58 18.90 5,340,920 +0.30(+1.60%)
May 01, 2024 18.55 18.93 18.52 18.60 5,626,671 +0.03(+0.16%)
Apr 30, 2024 18.72 18.84 18.56 18.57 7,944,683 -0.32(-1.68%)
Apr 29, 2024 18.81 18.93 18.79 18.89 3,315,502 +0.21(+1.11%)
Apr 26, 2024 18.72 18.87 18.66 18.68 3,858,653 -0.01(-0.05%)
Apr 25, 2024 18.61 18.72 18.49 18.69 3,105,069 -0.09(-0.47%)
Apr 24, 2024 18.72 18.82 18.56 18.78 3,424,816 +0.00(+0.00%)
Apr 23, 2024 18.63 18.86 18.62 18.78 3,201,345 +0.16(+0.85%)
Apr 22, 2024 18.53 18.65 18.40 18.62 3,980,908 +0.14(+0.75%)
Apr 19, 2024 18.40 18.54 18.37 18.48 3,452,703 +0.11(+0.59%)
Apr 18, 2024 18.42 18.46 18.27 18.37 4,356,095 +0.02(+0.11%)
Apr 17, 2024 18.43 18.53 18.34 18.35 5,935,430 -0.14(-0.75%)
Apr 16, 2024 18.70 18.70 18.44 18.49 4,075,502 -0.26(-1.37%)
Apr 15, 2024 19.16 19.18 18.64 18.75 4,736,414 -0.32(-1.66%)
Apr 12, 2024 19.16 19.19 18.98 19.07 4,243,889 -0.18(-0.93%)
Apr 11, 2024 19.32 19.37 19.08 19.24 4,138,923 +0.05(+0.26%)
Apr 10, 2024 19.48 19.50 19.10 19.19 5,052,635 -0.81(-4.06%)
Apr 09, 2024 19.81 20.01 19.79 20.01 3,852,451 +0.28(+1.41%)
Apr 08, 2024 19.58 19.76 19.56 19.73 6,134,464 +0.21(+1.07%)
Apr 05, 2024 19.37 19.56 19.32 19.52 3,691,783 +0.11(+0.56%)
Apr 04, 2024 19.71 19.80 19.36 19.41 4,603,010 -0.14(-0.71%)
Apr 03, 2024 19.49 19.58 19.42 19.55 3,686,510 +0.00(+0.00%)
Apr 02, 2024 19.65 19.65 19.47 19.55 5,893,142 -0.24(-1.20%)
Apr 01, 2024 20.15 20.15 19.75 19.79 3,053,498 -0.32(-1.58%)
Mar 28, 2024 20.03 20.14 20.14 20.11 2,925,720 +0.13(+0.64%)
Mar 27, 2024 19.63 19.98 19.63 19.98 3,144,195 +0.52(+2.70%)
Mar 26, 2024 19.58 19.61 19.45 19.45 2,693,675 -0.12(-0.61%)
Mar 25, 2024 19.68 19.76 19.55 19.57 2,848,349 -0.09(-0.45%)
Mar 22, 2024 19.90 19.95 19.63 19.66 2,494,601 -0.22(-1.10%)
Mar 21, 2024 19.85 19.99 19.77 19.88 4,075,615 +0.07(+0.35%)
Mar 20, 2024 19.56 19.83 19.46 19.81 4,083,545 +0.13(+0.64%)
Mar 19, 2024 19.64 19.72 19.53 19.68 2,482,761 +0.03(+0.15%)
Mar 18, 2024 19.68 19.76 19.62 19.65 3,711,519 +0.00(+0.00%)
Mar 15, 2024 19.52 19.74 19.51 19.65 4,411,836 -0.06(-0.30%)
Mar 14, 2024 19.93 19.97 19.54 19.71 2,419,698 -0.32(-1.57%)
Mar 13, 2024 20.10 20.21 19.96 20.03 2,468,831 -0.09(-0.44%)
Mar 12, 2024 20.14 20.21 19.96 20.12 1,789,573 -0.08(-0.39%)
Mar 11, 2024 20.25 20.35 20.10 20.19 2,058,709 -0.06(-0.29%)
Mar 08, 2024 20.22 20.34 20.18 20.25 1,993,301 +0.21(+1.03%)
Mar 07, 2024 20.13 20.17 19.94 20.05 4,016,464 +0.01(+0.05%)
Mar 06, 2024 20.08 20.11 19.93 20.04 1,961,762 +0.09(+0.44%)
Mar 05, 2024 20.09 20.22 19.86 19.95 2,223,143 -0.24(-1.17%)
Mar 04, 2024 19.89 20.18 19.78 20.18 2,885,548 +0.24(+1.19%)
Mar 01, 2024 19.71 19.96 19.51 19.95 3,930,639 +0.21(+1.05%)
Feb 29, 2024 19.71 19.85 19.66 19.74 4,735,951 +0.16(+0.80%)
Feb 28, 2024 19.29 19.70 19.27 19.58 2,218,827 +0.20(+1.02%)
Feb 27, 2024 19.50 19.56 19.33 19.39 2,952,469 +0.03(+0.15%)
Feb 26, 2024 19.55 19.64 19.34 19.36 3,005,281 -0.23(-1.16%)
Feb 23, 2024 19.64 19.71 19.55 19.58 2,790,956 -0.04(-0.20%)
Feb 22, 2024 19.61 19.68 19.54 19.62 2,221,745 +0.04(+0.20%)
Feb 21, 2024 19.49 19.60 19.44 19.58 2,593,967 +0.12(+0.61%)
Feb 20, 2024 19.38 19.53 19.29 19.47 3,473,899 -0.02(-0.10%)
Feb 16, 2024 19.42 19.58 19.30 19.49 3,990,013 -0.16(-0.80%)
Feb 15, 2024 19.38 19.66 19.38 19.64 2,912,001 +0.40(+2.10%)
Feb 14, 2024 19.19 19.35 19.09 19.24 3,545,389 +0.13(+0.67%)
Feb 13, 2024 19.04 19.11 18.84 19.11 4,356,987 -0.37(-1.92%)
Feb 12, 2024 19.53 19.64 19.44 19.49 3,596,021 -0.03(-0.15%)
Feb 09, 2024 19.48 19.53 19.29 19.51 2,887,937 +0.03(+0.15%)
Feb 08, 2024 19.28 19.53 19.26 19.49 3,118,646 +0.17(+0.87%)
Feb 07, 2024 19.38 19.43 19.21 19.32 5,287,623 -0.05(-0.25%)
Feb 06, 2024 19.13 19.39 19.05 19.37 3,055,291 +0.27(+1.39%)
Feb 05, 2024 19.22 19.24 19.04 19.10 3,573,582 -0.36(-1.87%)
Feb 02, 2024 19.51 19.61 19.17 19.47 4,893,562 -0.29(-1.45%)
Feb 01, 2024 19.35 19.75 19.25 19.75 4,075,893 +0.35(+1.83%)
Jan 31, 2024 19.62 19.76 19.33 19.40 4,214,534 -0.17(-0.86%)
Jan 30, 2024 19.64 19.72 19.51 19.56 1,955,446 -0.18(-0.90%)
Jan 29, 2024 19.61 19.77 19.56 19.74 3,216,350 +0.15(+0.75%)
Jan 26, 2024 19.72 19.77 19.57 19.59 6,920,289 -0.10(-0.50%)
Jan 25, 2024 19.68 19.79 19.59 19.69 3,385,869 +0.24(+1.22%)
Jan 24, 2024 19.94 19.95 19.43 19.46 5,396,851 -0.30(-1.50%)
Jan 23, 2024 19.95 20.01 19.67 19.75 2,504,930 -0.14(-0.69%)
Jan 22, 2024 19.87 20.07 19.79 19.89 5,209,768 +0.10(+0.50%)
Jan 19, 2024 19.61 19.85 19.47 19.79 2,678,724 +0.25(+1.26%)
Jan 18, 2024 19.71 19.78 19.42 19.54 2,411,347 -0.15(-0.75%)
Jan 17, 2024 19.83 20.05 19.49 19.69 5,737,748 -0.38(-1.91%)
Jan 16, 2024 20.10 20.19 20.00 20.08 3,018,507 -0.15(-0.73%)
Jan 12, 2024 20.27 20.33 20.10 20.22 1,966,774 +0.17(+0.84%)
Jan 11, 2024 20.17 20.20 19.98 20.06 3,430,055 -0.21(-1.02%)
Jan 10, 2024 20.24 20.35 20.18 20.26 2,225,535 +0.05(+0.24%)
Jan 09, 2024 20.19 20.30 20.07 20.21 3,538,202 -0.15(-0.73%)
Jan 08, 2024 20.05 20.38 20.02 20.36 2,730,902 +0.29(+1.42%)
Jan 05, 2024 19.98 20.24 19.86 20.08 1,705,295 -0.03(-0.15%)
Jan 04, 2024 20.11 20.25 20.01 20.11 1,922,272 -0.04(-0.20%)
Jan 03, 2024 20.43 20.43 20.10 20.15 2,900,677 -0.47(-2.29%)
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.