Skip to main content

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

20.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.887 8.996 8.767 8.767 729,335 -0.21(-2.29%)
Sep 29, 2011 9.022 9.025 8.892 8.972 54,356 +0.10(+1.13%)
Sep 28, 2011 9.115 9.142 8.869 8.872 71,523 -0.19(-2.10%)
Sep 27, 2011 9.209 9.261 9.063 9.063 106,486 +0.03(+0.29%)
Sep 26, 2011 8.977 9.037 8.827 9.037 472,551 +0.15(+1.72%)
Sep 23, 2011 8.819 8.920 8.741 8.884 142,028 +0.07(+0.78%)
Sep 22, 2011 8.789 8.935 8.696 8.815 118,166 -0.23(-2.58%)
Sep 21, 2011 9.576 9.576 9.048 9.048 105,512 -0.51(-5.29%)
Sep 20, 2011 9.599 9.692 9.535 9.554 114,571 -0.01(-0.16%)
Sep 19, 2011 9.591 9.656 9.550 9.569 667,129 -0.28(-2.89%)
Sep 16, 2011 9.797 9.861 9.654 9.854 58,803 +0.11(+1.12%)
Sep 15, 2011 9.719 9.759 9.647 9.744 109,067 +0.13(+1.40%)
Sep 14, 2011 9.606 9.647 9.445 9.610 84,186 +0.05(+0.55%)
Sep 13, 2011 9.565 9.567 9.460 9.558 131,955 +0.03(+0.31%)
Sep 12, 2011 9.344 9.528 9.325 9.528 171,297 +0.04(+0.43%)
Sep 09, 2011 9.711 9.730 9.428 9.486 57,268 -0.34(-3.45%)
Sep 08, 2011 9.812 9.928 9.773 9.826 86,014 -0.04(-0.44%)
Sep 07, 2011 9.647 9.872 9.545 9.869 138,342 +0.33(+3.50%)
Sep 06, 2011 9.280 9.561 9.224 9.535 151,015 -0.00(-0.04%)
Sep 02, 2011 9.602 9.725 9.539 9.539 125,957 -0.24(-2.49%)
Sep 01, 2011 9.936 9.966 9.770 9.782 186,012 -0.14(-1.43%)
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%)
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.