Skip to main content

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

22.34 -0.37 (-1.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.94 10.99 10.79 10.93 149,836 +0.09(+0.84%)
Aug 30, 2011 10.79 10.89 10.66 10.84 90,366 +0.04(+0.41%)
Aug 29, 2011 10.54 10.80 10.54 10.80 127,215 +0.34(+3.28%)
Aug 26, 2011 10.24 10.47 10.03 10.45 103,272 +0.14(+1.36%)
Aug 25, 2011 10.58 10.68 10.21 10.31 81,330 -0.19(-1.78%)
Aug 24, 2011 10.35 10.52 10.27 10.50 322,058 +0.13(+1.24%)
Aug 23, 2011 10.18 10.37 10.08 10.37 99,952 +0.26(+2.57%)
Aug 22, 2011 10.31 10.33 10.03 10.11 125,066 +0.02(+0.25%)
Aug 19, 2011 10.13 10.39 10.09 10.09 150,473 -0.21(-2.03%)
Aug 18, 2011 10.47 10.52 10.20 10.29 148,629 -0.49(-4.53%)
Aug 17, 2011 10.84 10.93 10.71 10.78 227,044 +0.02(+0.15%)
Aug 16, 2011 10.70 10.83 10.57 10.77 135,134 -0.04(-0.38%)
Aug 15, 2011 10.49 10.81 10.49 10.81 474,785 +0.39(+3.76%)
Aug 12, 2011 10.59 10.61 10.37 10.42 191,629 -0.03(-0.33%)
Aug 11, 2011 9.962 10.61 9.925 10.45 406,204 +0.56(+5.70%)
Aug 10, 2011 9.941 10.39 9.847 9.887 414,089 -0.25(-2.45%)
Aug 09, 2011 10.11 10.14 9.343 10.14 363,233 +0.86(+9.30%)
Aug 08, 2011 9.809 9.937 9.252 9.273 517,102 -0.89(-8.77%)
Aug 05, 2011 10.51 10.52 9.991 10.16 498,908 -0.24(-2.29%)
Aug 04, 2011 10.84 10.86 10.40 10.40 769,941 -0.56(-5.13%)
Aug 03, 2011 11.07 11.07 10.67 10.96 518,866 -0.08(-0.72%)
Aug 02, 2011 11.33 11.37 11.04 11.04 248,807 -0.37(-3.28%)
Aug 01, 2011 11.71 11.74 11.33 11.42 281,479 -0.16(-1.39%)
Jul 29, 2011 11.46 11.61 11.39 11.58 153,073 +0.00(+0.01%)
Jul 28, 2011 11.56 11.68 11.45 11.58 111,074 +0.01(+0.11%)
Jul 27, 2011 11.86 11.86 11.55 11.57 125,187 -0.33(-2.78%)
Jul 26, 2011 11.89 11.95 11.81 11.90 112,206 +0.02(+0.21%)
Jul 25, 2011 11.86 11.94 11.84 11.87 323,820 -0.12(-1.02%)
Jul 22, 2011 12.00 12.00 11.98 12.00 99,227 +0.06(+0.54%)
Jul 21, 2011 11.89 11.99 11.89 11.93 105,278 +0.10(+0.84%)
Jul 20, 2011 11.79 11.84 11.72 11.83 89,610 +0.09(+0.81%)
Jul 19, 2011 11.62 11.74 11.58 11.74 76,035 +0.19(+1.68%)
Jul 18, 2011 11.60 11.60 11.45 11.54 134,490 -0.08(-0.71%)
Jul 15, 2011 11.55 11.63 11.48 11.62 232,368 +0.13(+1.15%)
Jul 14, 2011 11.65 11.65 11.45 11.49 72,613 -0.11(-0.92%)
Jul 13, 2011 11.70 11.75 11.60 11.60 132,420 -0.12(-1.02%)
Jul 12, 2011 11.64 11.89 11.63 11.72 122,754 +0.05(+0.42%)
Jul 11, 2011 11.75 11.78 11.66 11.67 206,757 -0.22(-1.84%)
Jul 08, 2011 11.78 11.89 11.74 11.89 503,924 -0.02(-0.17%)
Jul 07, 2011 11.86 11.93 11.85 11.91 239,843 +0.14(+1.22%)
Jul 06, 2011 11.64 11.77 11.62 11.77 869,419 +0.07(+0.64%)
Jul 05, 2011 11.61 11.70 11.54 11.69 141,263 +0.10(+0.85%)
Jul 01, 2011 11.41 11.61 11.40 11.59 126,139 +0.21(+1.85%)
Jun 30, 2011 11.39 11.43 11.33 11.38 178,536 +0.02(+0.22%)
Jun 29, 2011 11.30 11.38 11.25 11.36 275,215 +0.13(+1.14%)
Jun 28, 2011 11.20 11.24 11.13 11.23 130,181 +0.08(+0.70%)
Jun 27, 2011 11.10 11.18 11.09 11.15 142,200 +0.06(+0.56%)
Jun 24, 2011 11.12 11.16 11.04 11.09 80,605 +0.00(+0.04%)
Jun 23, 2011 11.20 11.20 11.00 11.08 198,799 -0.24(-2.11%)
Jun 22, 2011 11.34 11.43 11.32 11.32 201,574 -0.04(-0.36%)
Jun 21, 2011 11.35 11.37 11.27 11.37 174,269 +0.08(+0.73%)
Jun 20, 2011 11.27 11.29 11.26 11.28 271,224 +0.05(+0.41%)
Jun 17, 2011 11.25 11.25 11.13 11.24 79,418 +0.11(+0.99%)
Jun 16, 2011 11.04 11.16 10.98 11.13 31,559 +0.11(+1.00%)
Jun 15, 2011 11.14 11.16 10.96 11.02 91,219 -0.20(-1.79%)
Jun 14, 2011 11.15 11.24 11.14 11.22 103,337 +0.15(+1.38%)
Jun 13, 2011 11.05 11.12 10.99 11.06 133,312 +0.05(+0.49%)
Jun 10, 2011 11.26 11.27 10.98 11.01 500,246 -0.29(-2.59%)
Jun 09, 2011 11.46 11.46 11.24 11.30 198,058 -0.12(-1.02%)
Jun 08, 2011 11.42 11.52 11.39 11.42 166,253 -0.04(-0.33%)
Jun 07, 2011 11.36 11.54 11.36 11.46 260,610 +0.12(+1.06%)
Jun 06, 2011 11.46 11.49 11.32 11.34 183,947 -0.16(-1.36%)
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.