Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.86 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.928 9.977 9.797 9.925 165,041 +0.08(+0.84%)
Aug 30, 2011 9.797 9.887 9.677 9.842 99,536 +0.04(+0.41%)
Aug 29, 2011 9.565 9.802 9.565 9.802 140,125 +0.31(+3.28%)
Aug 26, 2011 9.299 9.501 9.104 9.490 113,751 +0.13(+1.36%)
Aug 25, 2011 9.606 9.700 9.273 9.363 89,583 -0.17(-1.78%)
Aug 24, 2011 9.400 9.550 9.321 9.532 354,739 +0.12(+1.24%)
Aug 23, 2011 9.239 9.415 9.153 9.415 110,095 +0.24(+2.57%)
Aug 22, 2011 9.359 9.374 9.104 9.179 137,757 +0.02(+0.25%)
Aug 19, 2011 9.198 9.431 9.157 9.157 165,743 -0.19(-2.03%)
Aug 18, 2011 9.501 9.546 9.259 9.346 163,712 -0.44(-4.53%)
Aug 17, 2011 9.842 9.925 9.722 9.790 250,084 +0.01(+0.15%)
Aug 16, 2011 9.719 9.831 9.599 9.775 148,847 -0.04(-0.38%)
Aug 15, 2011 9.524 9.812 9.524 9.812 522,965 +0.36(+3.76%)
Aug 12, 2011 9.610 9.629 9.411 9.456 211,075 -0.03(-0.33%)
Aug 11, 2011 9.044 9.629 9.011 9.488 447,424 +0.51(+5.70%)
Aug 10, 2011 9.025 9.434 8.940 8.976 456,109 -0.23(-2.45%)
Aug 09, 2011 9.183 9.209 8.482 9.202 400,093 +0.78(+9.30%)
Aug 08, 2011 8.906 9.022 8.400 8.419 569,575 -0.81(-8.77%)
Aug 05, 2011 9.543 9.549 9.070 9.228 549,536 -0.22(-2.29%)
Aug 04, 2011 9.839 9.861 9.444 9.444 848,072 -0.51(-5.13%)
Aug 03, 2011 10.05 10.05 9.685 9.955 571,519 -0.07(-0.72%)
Aug 02, 2011 10.29 10.32 10.02 10.03 274,055 -0.34(-3.28%)
Aug 01, 2011 10.63 10.66 10.29 10.37 310,043 -0.15(-1.39%)
Jul 29, 2011 10.41 10.54 10.34 10.51 168,607 +0.00(+0.01%)
Jul 28, 2011 10.49 10.60 10.39 10.51 122,346 +0.01(+0.11%)
Jul 27, 2011 10.77 10.77 10.49 10.50 137,891 -0.30(-2.78%)
Jul 26, 2011 10.79 10.85 10.73 10.80 123,592 +0.02(+0.21%)
Jul 25, 2011 10.76 10.84 10.75 10.78 356,680 -0.11(-1.02%)
Jul 22, 2011 10.90 10.90 10.87 10.89 109,297 +0.06(+0.54%)
Jul 21, 2011 10.79 10.88 10.79 10.83 115,961 +0.09(+0.84%)
Jul 20, 2011 10.70 10.75 10.64 10.74 98,703 +0.09(+0.81%)
Jul 19, 2011 10.55 10.66 10.52 10.66 83,751 +0.18(+1.68%)
Jul 18, 2011 10.53 10.53 10.40 10.48 148,137 -0.07(-0.71%)
Jul 15, 2011 10.49 10.56 10.42 10.55 255,948 +0.12(+1.15%)
Jul 14, 2011 10.58 10.58 10.40 10.43 79,982 -0.10(-0.92%)
Jul 13, 2011 10.62 10.67 10.53 10.53 145,858 -0.11(-1.02%)
Jul 12, 2011 10.57 10.79 10.56 10.64 135,211 +0.04(+0.42%)
Jul 11, 2011 10.67 10.69 10.58 10.60 227,738 -0.20(-1.84%)
Jul 08, 2011 10.70 10.80 10.66 10.79 555,061 -0.02(-0.17%)
Jul 07, 2011 10.77 10.83 10.76 10.81 264,182 +0.13(+1.22%)
Jul 06, 2011 10.57 10.69 10.55 10.68 957,644 +0.07(+0.64%)
Jul 05, 2011 10.54 10.62 10.48 10.61 155,598 +0.09(+0.86%)
Jul 01, 2011 10.36 10.54 10.35 10.52 138,940 +0.19(+1.85%)
Jun 30, 2011 10.34 10.38 10.29 10.33 196,654 +0.02(+0.22%)
Jun 29, 2011 10.26 10.33 10.21 10.31 303,143 +0.12(+1.14%)
Jun 28, 2011 10.17 10.20 10.10 10.19 143,392 +0.07(+0.70%)
Jun 27, 2011 10.08 10.15 10.07 10.12 156,630 +0.06(+0.56%)
Jun 24, 2011 10.09 10.13 10.02 10.07 88,785 +0.00(+0.04%)
Jun 23, 2011 10.17 10.17 9.985 10.06 218,973 -0.22(-2.11%)
Jun 22, 2011 10.29 10.38 10.28 10.28 222,029 -0.04(-0.36%)
Jun 21, 2011 10.30 10.32 10.24 10.32 191,953 +0.07(+0.73%)
Jun 20, 2011 10.23 10.25 10.22 10.24 298,747 +0.04(+0.41%)
Jun 17, 2011 10.21 10.22 10.11 10.20 87,477 +0.10(+0.99%)
Jun 16, 2011 10.03 10.13 9.967 10.10 34,762 +0.10(+1.00%)
Jun 15, 2011 10.12 10.14 9.947 10.00 100,475 -0.18(-1.79%)
Jun 14, 2011 10.12 10.21 10.11 10.18 113,823 +0.14(+1.38%)
Jun 13, 2011 10.03 10.10 9.981 10.04 146,840 +0.05(+0.49%)
Jun 10, 2011 10.22 10.23 9.970 9.996 551,009 -0.27(-2.59%)
Jun 09, 2011 10.40 10.40 10.21 10.26 218,156 -0.11(-1.02%)
Jun 08, 2011 10.37 10.46 10.34 10.37 183,124 -0.03(-0.33%)
Jun 07, 2011 10.31 10.48 10.31 10.40 287,056 +0.11(+1.06%)
Jun 06, 2011 10.40 10.43 10.28 10.29 202,614 -0.14(-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.