Skip to main content

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

19.91 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.64 13.66 13.48 13.48 937,250 -0.22(-1.61%)
Jul 30, 2014 13.72 13.76 13.63 13.70 327,070 -0.00(-0.03%)
Jul 29, 2014 13.79 13.79 13.68 13.70 415,757 -0.07(-0.53%)
Jul 28, 2014 13.67 13.82 13.67 13.78 430,398 +0.09(+0.64%)
Jul 25, 2014 13.79 13.79 13.68 13.69 261,281 -0.09(-0.66%)
Jul 24, 2014 13.79 13.83 13.75 13.78 307,445 -0.01(-0.06%)
Jul 23, 2014 13.78 13.81 13.74 13.79 386,317 +0.02(+0.14%)
Jul 22, 2014 13.74 13.80 13.74 13.77 261,263 +0.06(+0.42%)
Jul 21, 2014 13.72 13.74 13.67 13.71 183,260 -0.03(-0.22%)
Jul 18, 2014 13.65 13.76 13.65 13.74 186,468 +0.12(+0.87%)
Jul 17, 2014 13.69 13.69 13.61 13.62 240,474 -0.08(-0.58%)
Jul 16, 2014 13.70 13.72 13.62 13.70 289,628 +0.04(+0.31%)
Jul 15, 2014 13.66 13.68 13.59 13.66 284,902 +0.02(+0.17%)
Jul 14, 2014 13.63 13.64 13.55 13.64 280,714 +0.06(+0.48%)
Jul 11, 2014 13.57 13.59 13.51 13.57 258,643 +0.00(+0.02%)
Jul 10, 2014 13.46 13.61 13.42 13.57 221,871 +0.06(+0.46%)
Jul 09, 2014 13.51 13.53 13.41 13.51 267,056 +0.02(+0.11%)
Jul 08, 2014 13.46 13.53 13.45 13.49 433,206 +0.04(+0.31%)
Jul 07, 2014 13.41 13.48 13.40 13.45 279,984 +0.04(+0.31%)
Jul 03, 2014 13.48 13.41 13.41 13.41 248,001 -0.07(-0.54%)
Jul 02, 2014 13.53 13.53 13.41 13.48 443,373 -0.03(-0.22%)
Jul 01, 2014 13.51 13.55 13.41 13.51 1,169,276 +0.05(+0.37%)
Jun 30, 2014 13.51 13.51 13.37 13.46 545,169 -0.02(-0.17%)
Jun 27, 2014 13.38 13.50 13.37 13.49 188,822 +0.10(+0.71%)
Jun 26, 2014 13.41 13.43 13.36 13.39 194,599 -0.01(-0.09%)
Jun 25, 2014 13.43 13.45 13.38 13.40 267,563 -0.02(-0.14%)
Jun 24, 2014 13.41 13.47 13.39 13.42 250,983 -0.01(-0.08%)
Jun 23, 2014 13.49 13.52 13.42 13.43 277,015 -0.05(-0.36%)
Jun 20, 2014 13.47 13.48 13.37 13.48 230,547 +0.04(+0.28%)
Jun 19, 2014 13.36 13.44 13.33 13.44 257,933 +0.11(+0.82%)
Jun 18, 2014 13.25 13.36 13.19 13.33 317,122 +0.09(+0.66%)
Jun 17, 2014 13.22 13.25 13.14 13.25 310,498 +0.03(+0.23%)
Jun 16, 2014 13.28 13.32 13.19 13.22 291,143 -0.06(-0.47%)
Jun 13, 2014 13.27 13.30 13.16 13.28 164,808 +0.03(+0.25%)
Jun 12, 2014 13.27 13.28 13.15 13.25 385,430 -0.03(-0.26%)
Jun 11, 2014 13.32 13.33 13.22 13.28 312,435 -0.04(-0.28%)
Jun 10, 2014 13.38 13.41 13.29 13.32 296,424 -0.27(-1.95%)
Jun 06, 2014 13.65 13.69 13.55 13.58 409,094 -0.05(-0.39%)
Jun 05, 2014 13.42 13.64 13.37 13.64 295,147 +0.25(+1.90%)
Jun 04, 2014 13.38 13.41 13.33 13.38 260,200 +0.03(+0.20%)
Jun 03, 2014 13.39 13.40 13.32 13.36 201,219 -0.02(-0.14%)
Jun 02, 2014 13.31 13.41 13.31 13.38 1,068,490 +0.03(+0.26%)
May 30, 2014 13.27 13.36 13.25 13.34 285,963 +0.08(+0.57%)
May 29, 2014 13.24 13.27 13.21 13.27 307,622 +0.02(+0.18%)
May 28, 2014 13.32 13.32 13.17 13.24 433,427 -0.09(-0.67%)
May 27, 2014 13.30 13.34 13.25 13.33 337,945 +0.09(+0.69%)
May 23, 2014 13.17 13.24 13.24 13.24 636,018 +0.05(+0.41%)
May 22, 2014 13.17 13.21 13.13 13.19 178,605 +0.01(+0.11%)
May 21, 2014 13.28 13.28 13.15 13.17 336,670 -0.07(-0.56%)
May 20, 2014 13.29 13.33 13.20 13.25 263,464 -0.04(-0.27%)
May 19, 2014 13.33 13.33 13.22 13.28 382,907 -0.04(-0.31%)
May 16, 2014 13.19 13.32 13.16 13.32 253,821 +0.11(+0.86%)
May 15, 2014 13.22 13.22 13.10 13.21 422,656 -0.01(-0.09%)
May 14, 2014 13.20 13.27 13.16 13.22 269,759 +0.02(+0.12%)
May 13, 2014 13.31 13.40 13.19 13.21 313,771 -0.10(-0.73%)
May 12, 2014 13.26 13.32 13.24 13.30 484,799 +0.06(+0.45%)
May 09, 2014 13.26 13.30 13.18 13.24 238,132 +0.00(+0.00%)
May 08, 2014 13.22 13.31 13.20 13.24 304,183 +0.02(+0.17%)
May 07, 2014 13.07 13.22 13.07 13.22 273,543 +0.17(+1.34%)
May 06, 2014 13.11 13.11 13.02 13.05 398,116 -0.06(-0.43%)
May 05, 2014 13.02 13.11 12.98 13.10 307,297 +0.03(+0.26%)
May 02, 2014 13.07 13.13 13.00 13.07 402,206 -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.