Skip to main content

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

19.97 +0.17 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.25 11.28 11.12 11.13 347,714 -0.10(-0.87%)
Aug 29, 2013 11.22 11.23 11.13 11.23 190,920 +0.01(+0.09%)
Aug 28, 2013 11.27 11.30 11.20 11.22 288,316 -0.06(-0.52%)
Aug 27, 2013 11.26 11.33 11.23 11.28 239,643 -0.05(-0.48%)
Aug 26, 2013 11.40 11.40 11.30 11.33 221,418 -0.04(-0.36%)
Aug 23, 2013 11.30 11.37 11.22 11.37 671,943 +0.12(+1.09%)
Aug 22, 2013 11.21 11.25 11.12 11.25 346,186 +0.07(+0.63%)
Aug 21, 2013 11.13 11.34 11.05 11.18 435,929 -0.02(-0.17%)
Aug 20, 2013 10.98 11.24 10.98 11.20 857,597 +0.27(+2.48%)
Aug 19, 2013 11.06 11.08 10.93 10.93 396,586 -0.15(-1.37%)
Aug 16, 2013 11.35 11.35 11.08 11.08 418,121 -0.30(-2.61%)
Aug 15, 2013 11.50 11.53 11.33 11.38 695,997 -0.22(-1.89%)
Aug 14, 2013 11.61 11.64 11.58 11.60 328,683 -0.03(-0.29%)
Aug 13, 2013 11.81 11.81 11.60 11.63 288,143 -0.17(-1.48%)
Aug 12, 2013 11.92 11.92 11.75 11.80 166,490 -0.09(-0.75%)
Aug 09, 2013 11.75 11.95 11.75 11.89 302,998 +0.12(+1.04%)
Aug 08, 2013 11.81 11.82 11.72 11.77 180,056 -0.01(-0.13%)
Aug 07, 2013 11.79 11.81 11.72 11.79 261,825 -0.04(-0.35%)
Aug 06, 2013 11.85 11.91 11.80 11.83 248,043 -0.04(-0.31%)
Aug 05, 2013 11.86 11.91 11.82 11.86 792,822 -0.00(-0.03%)
Aug 02, 2013 11.99 11.99 11.87 11.87 345,076 -0.07(-0.59%)
Aug 01, 2013 12.07 12.07 11.91 11.94 277,531 -0.05(-0.43%)
Jul 31, 2013 12.17 12.17 11.87 11.99 371,755 -0.18(-1.48%)
Jul 30, 2013 12.22 12.30 12.13 12.17 152,784 -0.03(-0.29%)
Jul 29, 2013 12.28 12.33 12.19 12.20 277,251 -0.09(-0.75%)
Jul 26, 2013 12.30 12.31 12.20 12.30 246,833 -0.01(-0.09%)
Jul 25, 2013 12.26 12.32 12.22 12.31 407,325 +0.01(+0.09%)
Jul 24, 2013 12.58 12.58 12.22 12.30 632,314 -0.25(-2.01%)
Jul 23, 2013 12.60 12.60 12.50 12.55 275,324 -0.00(-0.03%)
Jul 22, 2013 12.53 12.57 12.47 12.55 651,399 +0.06(+0.45%)
Jul 19, 2013 12.51 12.54 12.47 12.50 366,056 -0.04(-0.30%)
Jul 18, 2013 12.47 12.53 12.44 12.53 197,449 +0.12(+0.99%)
Jul 17, 2013 12.39 12.45 12.36 12.41 165,803 +0.05(+0.39%)
Jul 16, 2013 12.36 12.40 12.34 12.36 198,694 +0.00(+0.00%)
Jul 15, 2013 12.33 12.39 12.29 12.36 290,132 +0.05(+0.42%)
Jul 12, 2013 12.42 12.42 12.26 12.31 358,901 -0.07(-0.54%)
Jul 11, 2013 12.20 12.40 12.20 12.38 637,963 +0.29(+2.43%)
Jul 10, 2013 12.09 12.12 11.99 12.09 178,105 -0.01(-0.09%)
Jul 09, 2013 12.00 12.13 11.94 12.10 313,384 +0.17(+1.43%)
Jul 08, 2013 11.94 12.02 11.91 11.93 297,573 +0.02(+0.16%)
Jul 05, 2013 11.94 11.94 11.67 11.91 339,786 -0.03(-0.28%)
Jul 03, 2013 12.02 12.02 11.81 11.94 326,395 -0.09(-0.71%)
Jul 02, 2013 11.87 12.04 11.87 12.03 216,836 +0.17(+1.47%)
Jul 01, 2013 11.93 11.98 11.83 11.85 578,990 -0.05(-0.44%)
Jun 28, 2013 11.92 11.99 11.81 11.90 294,374 +0.20(+1.71%)
Jun 26, 2013 11.64 11.74 11.64 11.70 343,839 +0.16(+1.35%)
Jun 25, 2013 11.41 11.61 11.36 11.55 526,963 +0.21(+1.87%)
Jun 24, 2013 11.32 11.56 11.11 11.34 1,231,843 -0.11(-0.97%)
Jun 21, 2013 11.35 11.55 11.25 11.45 472,798 +0.16(+1.45%)
Jun 20, 2013 11.69 11.69 11.22 11.28 649,486 -0.48(-4.08%)
Jun 19, 2013 12.15 12.17 11.74 11.76 266,177 -0.39(-3.19%)
Jun 18, 2013 12.12 12.23 12.05 12.15 217,300 +0.05(+0.40%)
Jun 17, 2013 12.16 12.21 12.02 12.10 352,829 +0.03(+0.25%)
Jun 14, 2013 12.02 12.20 12.00 12.07 258,181 +0.04(+0.37%)
Jun 13, 2013 11.69 12.06 11.69 12.03 201,947 +0.32(+2.69%)
Jun 12, 2013 11.94 11.94 11.67 11.71 1,746,056 -0.16(-1.31%)
Jun 11, 2013 11.99 12.02 11.86 11.87 328,731 -0.19(-1.54%)
Jun 10, 2013 12.20 12.22 12.03 12.06 290,960 -0.10(-0.85%)
Jun 07, 2013 12.19 12.24 11.99 12.16 278,735 +0.00(+0.00%)
Jun 06, 2013 11.96 12.16 11.89 12.16 316,319 +0.19(+1.58%)
Jun 05, 2013 12.07 12.12 11.93 11.97 694,954 -0.12(-1.01%)
Jun 04, 2013 12.26 12.30 12.08 12.09 655,644 -0.14(-1.15%)
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.