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

47.93 USD +0.41 (+0.86%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 47.29 47.80 46.96 47.52 989,275 -0.24(-0.50%)
Sep 17, 2021 48.05 48.33 47.71 47.76 771,473 -0.46(-0.95%)
Sep 16, 2021 48.08 48.44 47.85 48.22 389,220 +0.07(+0.15%)
Sep 15, 2021 48.12 48.40 47.86 48.15 551,198 +0.10(+0.21%)
Sep 14, 2021 48.34 48.41 47.78 48.05 1,984,747 -0.10(-0.21%)
Sep 13, 2021 48.20 48.51 47.96 48.15 1,351,830 +0.37(+0.77%)
Sep 10, 2021 48.53 48.66 47.79 47.78 649,191 -0.72(-1.48%)
Sep 09, 2021 49.32 49.32 48.49 48.50 604,341 -1.04(-2.10%)
Sep 08, 2021 49.13 49.69 49.03 49.54 587,578 +0.28(+0.57%)
Sep 07, 2021 49.77 49.79 48.87 49.26 522,387 -0.57(-1.14%)
Sep 03, 2021 49.72 49.89 49.28 49.83 383,035 -0.01(-0.02%)
Sep 02, 2021 49.66 49.84 49.26 49.84 648,374 +0.28(+0.56%)
Sep 01, 2021 48.91 49.60 48.88 49.56 843,614 +0.76(+1.56%)
Aug 31, 2021 48.43 48.84 48.29 48.80 659,571 +0.25(+0.51%)
Aug 30, 2021 48.09 48.55 47.95 48.55 423,946 +0.48(+1.00%)
Aug 27, 2021 47.74 48.21 47.71 48.07 489,041 +0.49(+1.03%)
Aug 26, 2021 47.58 47.72 47.38 47.58 411,765 +0.04(+0.08%)
Aug 25, 2021 47.59 47.84 47.39 47.54 396,375 -0.03(-0.06%)
Aug 24, 2021 47.93 47.93 47.38 47.57 389,257 -0.25(-0.52%)
Aug 23, 2021 48.02 48.17 47.71 47.82 416,473 -0.14(-0.29%)
Aug 20, 2021 47.65 48.15 47.35 47.96 398,942 +0.26(+0.55%)
Aug 19, 2021 47.30 47.77 47.17 47.70 676,344 +0.22(+0.46%)
Aug 18, 2021 47.85 47.86 47.44 47.48 765,229 -0.44(-0.92%)
Aug 17, 2021 47.71 47.92 47.50 47.92 463,161 -0.01(-0.02%)
Aug 16, 2021 47.88 48.18 47.78 47.93 346,449 -0.02(-0.04%)
Aug 13, 2021 47.72 47.95 47.60 47.95 385,102 +0.30(+0.63%)
Aug 12, 2021 47.63 47.65 47.42 47.65 576,859 +0.14(+0.29%)
Aug 11, 2021 47.40 47.58 47.22 47.51 638,986 +0.29(+0.61%)
Aug 10, 2021 47.79 47.79 47.18 47.22 429,800 -0.50(-1.05%)
Aug 09, 2021 47.90 47.91 47.62 47.72 405,774 -0.26(-0.54%)
Aug 06, 2021 48.11 48.29 47.89 47.98 336,858 -0.06(-0.12%)
Aug 05, 2021 47.78 48.04 47.60 48.04 340,450 +0.52(+1.09%)
Aug 04, 2021 47.74 47.85 47.33 47.52 643,802 -0.25(-0.52%)
Aug 03, 2021 47.83 47.85 47.42 47.77 435,235 +0.09(+0.19%)
Aug 02, 2021 47.96 48.37 47.60 47.68 1,493,744 -0.08(-0.17%)
Jul 30, 2021 47.80 48.40 47.75 47.76 420,877 +0.03(+0.06%)
Jul 29, 2021 47.87 48.16 47.67 47.73 347,223 -0.03(-0.06%)
Jul 28, 2021 48.02 48.11 47.61 47.76 411,805 -0.21(-0.44%)
Jul 27, 2021 47.66 48.07 47.47 47.97 451,294 +0.28(+0.59%)
Jul 26, 2021 47.65 47.82 47.35 47.69 525,559 -0.02(-0.04%)
Jul 23, 2021 47.45 47.75 47.31 47.71 369,848 +0.41(+0.87%)
Jul 22, 2021 47.58 47.58 47.09 47.30 367,746 -0.42(-0.88%)
Jul 21, 2021 47.86 48.04 47.63 47.72 496,327 -0.05(-0.10%)
Jul 20, 2021 46.93 47.94 46.93 47.77 654,657 +1.06(+2.27%)
Jul 19, 2021 47.20 47.20 46.35 46.71 709,560 -0.88(-1.85%)
Jul 16, 2021 47.77 47.93 47.54 47.59 369,689 +0.05(+0.11%)
Jul 15, 2021 47.43 47.63 47.37 47.54 402,636 +0.05(+0.11%)
Jul 14, 2021 47.11 47.62 47.00 47.49 528,270 +0.43(+0.91%)
Jul 13, 2021 47.64 47.67 46.95 47.06 382,964 -0.70(-1.47%)
Jul 12, 2021 47.26 47.80 47.24 47.76 561,226 +0.43(+0.91%)
Jul 09, 2021 46.79 47.33 46.69 47.33 367,594 +0.76(+1.63%)
Jul 08, 2021 46.30 46.75 46.21 46.57 383,952 -0.10(-0.21%)
Jul 07, 2021 46.52 46.84 46.28 46.67 486,315 +0.12(+0.26%)
Jul 06, 2021 46.19 46.60 45.81 46.55 890,257 +0.39(+0.84%)
Jul 02, 2021 46.16 46.32 45.96 46.16 718,724 +0.19(+0.41%)
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.
X