Skip to main content

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

21.32 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.07 15.09 14.89 14.89 848,501 -0.24(-1.61%)
Jul 30, 2014 15.15 15.20 15.05 15.13 296,099 -0.00(-0.03%)
Jul 29, 2014 15.23 15.23 15.12 15.14 376,388 -0.08(-0.53%)
Jul 28, 2014 15.10 15.27 15.10 15.22 389,643 +0.10(+0.64%)
Jul 25, 2014 15.23 15.23 15.11 15.12 236,540 -0.10(-0.66%)
Jul 24, 2014 15.23 15.28 15.19 15.22 278,333 -0.01(-0.06%)
Jul 23, 2014 15.22 15.25 15.18 15.23 349,736 +0.02(+0.14%)
Jul 22, 2014 15.17 15.24 15.17 15.21 236,523 +0.06(+0.42%)
Jul 21, 2014 15.16 15.17 15.10 15.14 165,907 -0.03(-0.22%)
Jul 18, 2014 15.08 15.20 15.08 15.18 168,811 +0.13(+0.87%)
Jul 17, 2014 15.12 15.12 15.04 15.05 217,703 -0.09(-0.58%)
Jul 16, 2014 15.13 15.15 15.04 15.14 262,203 +0.05(+0.31%)
Jul 15, 2014 15.09 15.11 15.01 15.09 257,924 +0.03(+0.17%)
Jul 14, 2014 15.06 15.07 14.97 15.06 254,133 +0.07(+0.48%)
Jul 11, 2014 14.99 15.01 14.93 14.99 234,152 +0.00(+0.02%)
Jul 10, 2014 14.87 15.03 14.83 14.99 200,862 +0.07(+0.46%)
Jul 09, 2014 14.92 14.94 14.81 14.92 241,768 +0.02(+0.11%)
Jul 08, 2014 14.87 14.95 14.86 14.91 392,185 +0.05(+0.31%)
Jul 07, 2014 14.81 14.89 14.80 14.86 253,472 +0.05(+0.31%)
Jul 03, 2014 14.89 14.81 14.81 14.81 224,517 -0.08(-0.54%)
Jul 02, 2014 14.94 14.94 14.82 14.89 401,389 -0.03(-0.23%)
Jul 01, 2014 14.93 14.97 14.81 14.93 1,058,556 +0.05(+0.37%)
Jun 30, 2014 14.92 14.92 14.77 14.87 493,546 -0.03(-0.17%)
Jun 27, 2014 14.78 14.91 14.77 14.90 170,942 +0.11(+0.71%)
Jun 26, 2014 14.82 14.83 14.75 14.79 176,172 -0.01(-0.09%)
Jun 25, 2014 14.83 14.86 14.77 14.80 242,227 -0.02(-0.14%)
Jun 24, 2014 14.81 14.88 14.79 14.83 227,217 -0.01(-0.08%)
Jun 23, 2014 14.91 14.93 14.83 14.84 250,784 -0.09(-0.59%)
Jun 20, 2014 14.91 14.93 14.80 14.93 208,242 +0.04(+0.28%)
Jun 19, 2014 14.80 14.88 14.76 14.88 232,979 +0.12(+0.82%)
Jun 18, 2014 14.67 14.80 14.60 14.76 286,442 +0.10(+0.66%)
Jun 17, 2014 14.63 14.67 14.54 14.67 280,458 +0.03(+0.23%)
Jun 16, 2014 14.70 14.74 14.60 14.63 262,976 -0.07(-0.47%)
Jun 13, 2014 14.69 14.72 14.57 14.70 148,863 +0.04(+0.25%)
Jun 12, 2014 14.69 14.71 14.56 14.67 348,140 -0.04(-0.26%)
Jun 11, 2014 14.75 14.75 14.64 14.70 282,208 -0.04(-0.28%)
Jun 10, 2014 14.82 14.85 14.72 14.75 267,746 -0.29(-1.95%)
Jun 06, 2014 15.11 15.16 15.00 15.04 369,516 -0.06(-0.39%)
Jun 05, 2014 14.85 15.11 14.80 15.10 266,592 +0.28(+1.90%)
Jun 04, 2014 14.81 14.85 14.75 14.82 235,026 +0.03(+0.20%)
Jun 03, 2014 14.83 14.84 14.75 14.79 181,752 -0.02(-0.14%)
Jun 02, 2014 14.74 14.85 14.74 14.81 965,117 +0.04(+0.26%)
May 30, 2014 14.69 14.79 14.67 14.77 258,297 +0.08(+0.57%)
May 29, 2014 14.66 14.70 14.62 14.69 277,860 +0.03(+0.18%)
May 28, 2014 14.75 14.75 14.58 14.66 391,494 -0.10(-0.67%)
May 27, 2014 14.72 14.77 14.67 14.76 305,249 +0.10(+0.69%)
May 23, 2014 14.58 14.66 14.66 14.66 574,486 +0.06(+0.41%)
May 22, 2014 14.58 14.62 14.54 14.60 161,325 +0.02(+0.11%)
May 21, 2014 14.71 14.71 14.56 14.58 304,098 -0.08(-0.56%)
May 20, 2014 14.72 14.75 14.62 14.66 237,975 -0.04(-0.27%)
May 19, 2014 14.76 14.76 14.63 14.70 345,862 -0.05(-0.31%)
May 16, 2014 14.60 14.75 14.57 14.75 229,265 +0.13(+0.86%)
May 15, 2014 14.64 14.64 14.50 14.62 381,766 -0.01(-0.09%)
May 14, 2014 14.62 14.69 14.57 14.64 243,660 +0.02(+0.11%)
May 13, 2014 14.74 14.83 14.60 14.62 283,414 -0.11(-0.73%)
May 12, 2014 14.68 14.75 14.66 14.73 437,896 +0.07(+0.45%)
May 09, 2014 14.68 14.72 14.59 14.66 215,093 +0.00(+0.00%)
May 08, 2014 14.63 14.73 14.62 14.66 274,754 +0.03(+0.17%)
May 07, 2014 14.46 14.64 14.46 14.64 247,079 +0.19(+1.34%)
May 06, 2014 14.51 14.51 14.41 14.44 359,599 -0.06(-0.43%)
May 05, 2014 14.41 14.51 14.37 14.51 277,567 +0.04(+0.26%)
May 02, 2014 14.47 14.53 14.40 14.47 363,294 -0.01(-0.06%)
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.