Skip to main content

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

20.30 +0.13 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.15 22.43 22.13 22.13 908,138 +0.01(+0.06%)
Jul 29, 2021 22.19 22.32 22.09 22.12 749,213 -0.01(-0.06%)
Jul 28, 2021 22.25 22.30 22.06 22.13 888,563 -0.10(-0.44%)
Jul 27, 2021 22.09 22.28 22.00 22.23 973,770 +0.13(+0.59%)
Jul 26, 2021 22.08 22.16 21.95 22.10 1,134,014 -0.01(-0.04%)
Jul 23, 2021 21.99 22.13 21.93 22.11 798,031 +0.19(+0.87%)
Jul 22, 2021 22.05 22.05 21.82 21.92 793,496 -0.19(-0.88%)
Jul 21, 2021 22.18 22.26 22.07 22.12 1,070,939 -0.02(-0.10%)
Jul 20, 2021 21.75 22.22 21.75 22.14 1,412,572 +0.49(+2.27%)
Jul 19, 2021 21.87 21.87 21.48 21.65 1,531,038 -0.41(-1.85%)
Jul 16, 2021 22.14 22.21 22.03 22.06 797,688 +0.02(+0.11%)
Jul 15, 2021 21.98 22.07 21.95 22.03 868,779 +0.02(+0.11%)
Jul 14, 2021 21.83 22.07 21.78 22.01 1,139,863 +0.20(+0.91%)
Jul 13, 2021 22.08 22.09 21.76 21.81 826,332 -0.32(-1.47%)
Jul 12, 2021 21.90 22.15 21.89 22.13 1,210,973 +0.20(+0.91%)
Jul 09, 2021 21.68 21.94 21.64 21.94 793,168 +0.35(+1.63%)
Jul 08, 2021 21.46 21.67 21.42 21.58 828,462 -0.05(-0.21%)
Jul 07, 2021 21.56 21.71 21.45 21.63 1,049,336 +0.06(+0.26%)
Jul 06, 2021 21.41 21.60 21.23 21.57 1,920,933 +0.18(+0.84%)
Jul 02, 2021 21.39 21.47 21.30 21.39 1,550,811 +0.09(+0.41%)
Jul 01, 2021 21.23 21.47 21.15 21.30 2,538,219 +0.08(+0.39%)
Jun 30, 2021 21.34 21.46 21.20 21.22 939,481 -0.11(-0.52%)
Jun 29, 2021 21.39 21.51 21.32 21.33 1,517,287 -0.05(-0.22%)
Jun 28, 2021 21.53 21.53 21.20 21.38 1,038,504 -0.07(-0.35%)
Jun 25, 2021 21.30 21.47 21.27 21.45 857,626 +0.16(+0.74%)
Jun 24, 2021 21.40 21.40 21.19 21.30 819,160 -0.05(-0.24%)
Jun 23, 2021 21.42 21.47 21.34 21.35 1,129,569 -0.06(-0.30%)
Jun 22, 2021 21.51 21.53 21.38 21.41 1,069,591 -0.11(-0.49%)
Jun 21, 2021 21.19 21.57 21.10 21.52 1,321,245 +0.42(+2.01%)
Jun 18, 2021 21.33 21.43 21.08 21.09 2,237,837 -0.35(-1.64%)
Jun 17, 2021 21.40 21.47 21.30 21.44 1,932,554 +0.01(+0.04%)
Jun 16, 2021 21.67 21.74 21.42 21.43 1,882,509 -0.18(-0.83%)
Jun 15, 2021 21.84 21.84 21.61 21.61 1,066,291 -0.23(-1.04%)
Jun 14, 2021 21.75 21.84 21.71 21.84 871,097 +0.09(+0.40%)
Jun 11, 2021 21.86 21.86 21.65 21.75 1,614,274 -0.10(-0.46%)
Jun 10, 2021 21.68 21.90 21.63 21.85 1,290,312 +0.19(+0.87%)
Jun 09, 2021 21.69 21.76 21.65 21.66 1,560,317 +0.04(+0.19%)
Jun 08, 2021 21.56 21.68 21.52 21.62 977,958 +0.13(+0.62%)
Jun 07, 2021 21.26 21.56 21.23 21.49 925,293 +0.26(+1.24%)
Jun 04, 2021 21.27 21.30 21.13 21.23 1,130,228 +0.03(+0.13%)
Jun 03, 2021 21.22 21.28 21.11 21.20 989,249 -0.08(-0.39%)
Jun 02, 2021 21.10 21.29 21.01 21.28 1,314,804 +0.27(+1.27%)
Jun 01, 2021 20.73 21.02 20.68 21.01 1,578,444 +0.36(+1.72%)
May 28, 2021 20.63 20.71 20.57 20.66 873,869 +0.14(+0.70%)
May 27, 2021 20.63 20.66 20.49 20.51 846,621 -0.06(-0.31%)
May 26, 2021 20.51 20.68 20.47 20.58 825,281 +0.09(+0.43%)
May 25, 2021 20.51 20.55 20.39 20.49 898,005 +0.03(+0.16%)
May 24, 2021 20.31 20.55 20.29 20.46 919,467 +0.24(+1.16%)
May 21, 2021 20.30 20.33 20.18 20.22 1,194,251 -0.03(-0.16%)
May 20, 2021 20.01 20.31 19.96 20.26 1,101,493 +0.24(+1.18%)
May 19, 2021 19.96 20.02 19.74 20.02 969,629 -0.09(-0.44%)
May 18, 2021 20.08 20.22 19.95 20.11 1,020,021 +0.02(+0.09%)
May 17, 2021 20.06 20.12 19.99 20.09 1,071,910 +0.01(+0.05%)
May 14, 2021 19.93 20.13 19.91 20.08 741,321 +0.23(+1.16%)
May 13, 2021 19.62 19.97 19.62 19.85 1,090,720 +0.27(+1.39%)
May 12, 2021 20.06 20.08 19.57 19.58 1,322,874 -0.51(-2.55%)
May 11, 2021 20.20 20.20 19.92 20.09 1,368,115 -0.25(-1.25%)
May 10, 2021 20.41 20.58 20.34 20.34 1,001,056 +0.00(+0.00%)
May 07, 2021 20.09 20.35 20.09 20.34 971,170 +0.26(+1.29%)
May 06, 2021 19.96 20.10 19.92 20.09 975,390 +0.13(+0.67%)
May 05, 2021 20.06 20.27 19.88 19.95 1,743,936 -0.35(-1.71%)
May 04, 2021 20.43 20.49 20.19 20.30 1,139,863 -0.14(-0.68%)
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.