Skip to main content

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

19.61 -0.04 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.31 21.50 21.21 21.41 1,438,859 +0.09(+0.44%)
Jul 28, 2022 20.74 21.32 20.74 21.31 1,860,109 +0.68(+3.31%)
Jul 27, 2022 20.55 20.66 20.39 20.63 1,724,262 +0.12(+0.59%)
Jul 26, 2022 20.46 20.61 20.43 20.51 1,481,924 +0.03(+0.14%)
Jul 25, 2022 20.45 20.58 20.37 20.48 1,346,039 +0.04(+0.18%)
Jul 22, 2022 20.40 20.56 20.28 20.44 1,643,977 +0.12(+0.60%)
Jul 21, 2022 20.19 20.32 19.98 20.32 2,335,650 +0.17(+0.84%)
Jul 20, 2022 20.19 20.41 20.08 20.15 1,559,136 -0.07(-0.32%)
Jul 19, 2022 19.90 20.24 19.87 20.22 1,460,851 +0.51(+2.57%)
Jul 18, 2022 19.97 20.01 19.64 19.71 2,280,331 -0.17(-0.85%)
Jul 15, 2022 19.80 19.97 19.68 19.88 2,078,143 +0.34(+1.72%)
Jul 14, 2022 19.40 19.63 19.36 19.54 3,191,999 -0.18(-0.90%)
Jul 13, 2022 19.62 19.87 19.47 19.72 3,854,250 -0.10(-0.52%)
Jul 12, 2022 19.82 20.01 19.66 19.82 1,950,592 -0.08(-0.42%)
Jul 11, 2022 19.87 19.96 19.73 19.91 1,954,584 -0.02(-0.09%)
Jul 08, 2022 19.99 20.08 19.84 19.93 1,737,711 -0.11(-0.56%)
Jul 07, 2022 20.09 20.22 19.98 20.04 1,837,475 +0.06(+0.28%)
Jul 06, 2022 20.07 20.25 19.93 19.98 5,845,052 -0.03(-0.14%)
Jul 05, 2022 19.88 20.01 19.55 20.01 3,642,762 -0.08(-0.42%)
Jul 01, 2022 19.75 20.14 19.74 20.10 2,011,949 +0.35(+1.75%)
Jun 30, 2022 19.66 19.99 19.51 19.75 2,770,394 -0.05(-0.24%)
Jun 29, 2022 19.80 19.81 19.56 19.80 1,972,665 -0.12(-0.61%)
Jun 28, 2022 20.25 20.41 19.88 19.92 3,235,517 -0.23(-1.16%)
Jun 27, 2022 20.18 20.37 20.03 20.15 2,418,138 -0.04(-0.19%)
Jun 24, 2022 19.92 20.20 19.85 20.19 2,174,089 +0.43(+2.18%)
Jun 23, 2022 19.47 19.81 19.47 19.76 2,593,275 +0.35(+1.78%)
Jun 22, 2022 18.96 19.65 18.96 19.41 3,409,997 +0.26(+1.33%)
Jun 21, 2022 19.05 19.36 19.05 19.16 3,967,866 +0.28(+1.48%)
Jun 17, 2022 18.80 19.15 18.72 18.88 3,515,380 +0.11(+0.59%)
Jun 16, 2022 18.81 18.98 18.69 18.77 4,814,069 -0.47(-2.42%)
Jun 15, 2022 18.95 19.50 18.92 19.23 4,876,782 +0.44(+2.33%)
Jun 14, 2022 19.00 19.04 18.65 18.79 6,523,570 -0.14(-0.74%)
Jun 13, 2022 19.48 19.48 18.86 18.93 4,541,921 -0.99(-4.95%)
Jun 10, 2022 20.10 20.13 19.91 19.92 3,589,575 -0.46(-2.24%)
Jun 09, 2022 20.76 20.88 20.36 20.37 2,022,893 -0.46(-2.23%)
Jun 08, 2022 21.18 21.22 20.78 20.84 1,969,607 -0.48(-2.27%)
Jun 07, 2022 20.94 21.33 20.84 21.32 1,825,708 +0.31(+1.46%)
Jun 06, 2022 21.25 21.29 20.97 21.02 2,676,352 -0.08(-0.40%)
Jun 03, 2022 21.18 21.33 21.04 21.10 2,134,609 -0.27(-1.26%)
Jun 02, 2022 21.03 21.37 20.74 21.37 3,526,330 +0.27(+1.28%)
Jun 01, 2022 21.35 21.35 20.82 21.10 2,823,943 -0.17(-0.79%)
May 31, 2022 21.36 21.38 21.13 21.27 2,496,329 -0.25(-1.17%)
May 27, 2022 21.09 21.52 21.08 21.52 2,227,768 +0.55(+2.62%)
May 26, 2022 21.04 21.17 20.92 20.97 1,759,031 +0.02(+0.09%)
May 25, 2022 20.71 21.01 20.65 20.95 2,205,115 +0.16(+0.76%)
May 24, 2022 20.49 20.81 20.20 20.79 2,448,371 +0.22(+1.09%)
May 23, 2022 20.52 20.62 20.23 20.57 3,209,530 +0.24(+1.19%)
May 20, 2022 20.38 20.39 20.01 20.33 2,878,461 +0.16(+0.78%)
May 19, 2022 20.14 20.42 20.13 20.17 3,446,905 -0.12(-0.60%)
May 18, 2022 20.80 20.88 20.21 20.29 2,436,923 -0.60(-2.89%)
May 17, 2022 20.83 20.90 20.58 20.90 1,999,864 +0.25(+1.22%)
May 16, 2022 20.73 20.80 20.59 20.64 2,435,065 -0.11(-0.54%)
May 13, 2022 20.42 20.77 20.27 20.76 2,582,673 +0.52(+2.57%)
May 12, 2022 20.06 20.24 19.93 20.24 5,475,191 +0.15(+0.74%)
May 11, 2022 20.15 20.54 20.04 20.09 7,872,955 -0.04(-0.18%)
May 10, 2022 20.75 20.83 19.96 20.12 6,582,541 -0.35(-1.73%)
May 09, 2022 21.24 21.24 20.41 20.48 4,630,602 -0.98(-4.55%)
May 06, 2022 21.57 21.59 21.22 21.45 3,359,247 -0.25(-1.16%)
May 05, 2022 22.14 22.28 21.53 21.70 2,336,509 -0.57(-2.55%)
May 04, 2022 22.01 22.30 21.65 22.27 2,465,366 +0.26(+1.18%)
May 03, 2022 21.87 22.15 21.69 22.01 3,125,881 +0.27(+1.24%)
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.