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 (%)
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%)
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%)
Jun 03, 2011 10.28 10.48 10.26 10.43 89,380 +0.08(+0.76%)
May 24, 2011 10.34 10.39 10.32 10.36 89,284 +0.04(+0.36%)
May 23, 2011 10.31 10.37 10.30 10.32 149,010 -0.11(-1.03%)
May 20, 2011 10.54 10.54 10.43 10.43 92,748 -0.13(-1.25%)
May 19, 2011 10.54 10.59 10.48 10.56 94,590 +0.04(+0.43%)
May 18, 2011 10.45 10.52 10.39 10.51 80,097 +0.10(+0.97%)
May 17, 2011 10.40 10.43 10.35 10.41 170,219 -0.01(-0.11%)
May 16, 2011 10.38 10.48 10.35 10.42 114,429 +0.03(+0.29%)
May 13, 2011 10.53 10.53 10.38 10.39 155,461 -0.10(-1.00%)
May 12, 2011 10.48 10.52 10.38 10.50 134,354 +0.01(+0.11%)
May 11, 2011 10.62 10.62 10.46 10.49 206,930 -0.12(-1.09%)
May 10, 2011 10.49 10.62 10.48 10.60 204,845 +0.16(+1.54%)
May 09, 2011 10.40 10.46 10.35 10.44 234,168 +0.06(+0.54%)
May 06, 2011 10.58 10.58 10.36 10.39 364,225 -0.10(-0.94%)
May 05, 2011 10.43 10.55 10.40 10.48 116,394 +0.00(+0.01%)
May 04, 2011 10.54 10.55 10.45 10.48 117,504 -0.04(-0.38%)
May 03, 2011 10.62 10.67 10.42 10.52 121,884 -0.11(-1.00%)
May 02, 2011 10.60 10.64 10.60 10.63 1,067,134 +0.01(+0.14%)
Apr 29, 2011 10.69 10.69 10.48 10.61 440,965 -0.05(-0.46%)
Apr 28, 2011 10.54 10.70 10.54 10.66 233,655 +0.14(+1.32%)
Apr 27, 2011 10.49 10.54 10.43 10.52 245,154 +0.07(+0.68%)
Apr 26, 2011 10.39 10.48 10.34 10.45 223,900 +0.10(+0.94%)
Apr 25, 2011 10.27 10.40 10.26 10.36 262,482 +0.07(+0.66%)
Apr 21, 2011 10.25 10.29 10.17 10.29 153,777 +0.07(+0.69%)
Apr 20, 2011 10.19 10.23 10.11 10.22 156,655 +0.12(+1.19%)
Apr 19, 2011 10.03 10.11 10.03 10.10 133,548 +0.09(+0.90%)
Apr 18, 2011 10.05 10.05 9.947 10.01 413,553 -0.10(-1.00%)
Apr 15, 2011 10.01 10.11 9.988 10.11 145,620 +0.12(+1.24%)
Apr 14, 2011 9.801 9.985 9.801 9.985 96,851 +0.15(+1.56%)
Apr 13, 2011 9.895 9.895 9.816 9.831 186,725 -0.01(-0.08%)
Apr 12, 2011 9.839 9.872 9.820 9.839 166,720 -0.01(-0.15%)
Apr 11, 2011 9.872 9.921 9.834 9.854 210,405 +0.01(+0.08%)
Apr 08, 2011 9.973 9.988 9.824 9.845 262,204 -0.08(-0.80%)
Apr 07, 2011 10.04 10.04 9.873 9.925 150,201 -0.10(-1.01%)
Apr 06, 2011 10.07 10.07 10.01 10.03 145,436 +0.00(+0.00%)
Apr 05, 2011 10.03 10.07 10.00 10.03 156,270 +0.01(+0.07%)
Apr 04, 2011 10.07 10.07 10.00 10.02 241,046 -0.01(-0.07%)
Apr 01, 2011 10.09 10.09 9.985 10.03 187,573 +0.00(+0.04%)
Mar 31, 2011 9.925 10.03 9.920 10.02 170,507 +0.10(+0.98%)
Mar 30, 2011 9.850 9.933 9.801 9.925 171,193 +0.13(+1.34%)
Mar 29, 2011 9.764 9.812 9.655 9.794 144,267 +0.05(+0.50%)
Mar 28, 2011 9.809 9.809 9.734 9.745 310,464 -0.01(-0.12%)
Mar 25, 2011 9.722 9.801 9.703 9.756 150,630 +0.07(+0.77%)
Mar 24, 2011 9.704 9.707 9.584 9.681 246,635 +0.04(+0.43%)
Mar 23, 2011 9.745 9.745 9.583 9.640 155,243 -0.11(-1.11%)
Mar 22, 2011 9.835 9.835 9.726 9.749 186,663 -0.08(-0.80%)
Mar 21, 2011 9.824 9.865 9.824 9.827 287,764 +0.07(+0.70%)
Mar 18, 2011 9.764 9.801 9.734 9.759 176,115 +0.08(+0.84%)
Mar 17, 2011 9.715 9.743 9.609 9.677 113,930 +0.09(+0.90%)
Mar 16, 2011 9.737 9.738 9.528 9.591 157,044 -0.15(-1.50%)
Mar 15, 2011 9.734 9.801 9.714 9.737 241,762 -0.05(-0.53%)
Mar 14, 2011 9.854 9.854 9.749 9.789 252,446 -0.10(-0.99%)
Mar 11, 2011 9.741 9.898 9.741 9.887 167,547 +0.10(+1.04%)
Mar 10, 2011 9.872 9.883 9.777 9.786 197,388 -0.15(-1.55%)
Mar 09, 2011 9.958 9.985 9.872 9.939 210,061 -0.01(-0.12%)
Mar 08, 2011 9.827 9.992 9.827 9.951 130,967 +0.15(+1.49%)
Mar 07, 2011 9.981 9.981 9.768 9.805 294,215 -0.07(-0.67%)
Mar 04, 2011 9.988 9.988 9.831 9.871 154,551 -0.10(-0.99%)
Mar 03, 2011 9.932 9.977 9.906 9.970 172,218 +0.16(+1.60%)
Mar 02, 2011 9.865 9.936 9.805 9.812 1,061,518 -0.12(-1.21%)
Mar 01, 2011 10.27 10.27 9.932 9.932 160,309 -0.30(-2.89%)
Feb 28, 2011 10.09 10.23 10.05 10.23 216,520 +0.24(+2.36%)
Feb 25, 2011 9.854 9.992 9.854 9.992 100,392 +0.20(+1.99%)
Feb 24, 2011 9.861 9.876 9.711 9.797 172,800 -0.07(-0.72%)
Feb 23, 2011 9.966 9.973 9.801 9.868 170,940 -0.08(-0.82%)
Feb 22, 2011 10.00 10.07 9.928 9.949 319,526 -0.09(-0.90%)
Feb 18, 2011 10.04 10.07 10.000 10.04 355,070 +0.03(+0.33%)
Feb 17, 2011 9.992 10.04 9.985 10.01 188,937 +0.00(+0.04%)
Feb 16, 2011 10.02 10.07 9.947 10.00 286,002 +0.04(+0.45%)
Feb 15, 2011 9.977 10.01 9.921 9.959 312,354 -0.05(-0.48%)
Feb 14, 2011 10.05 10.05 9.937 10.01 289,143 +0.00(+0.01%)
Feb 11, 2011 9.940 10.01 9.891 10.01 331,318 +0.07(+0.75%)
Feb 10, 2011 9.887 9.958 9.872 9.932 231,838 +0.03(+0.34%)
Feb 09, 2011 9.891 9.898 9.845 9.898 407,820 +0.01(+0.11%)
Feb 08, 2011 9.895 9.910 9.850 9.887 570,616 +0.03(+0.35%)
Feb 07, 2011 9.782 9.865 9.764 9.853 312,140 +0.11(+1.15%)
Feb 04, 2011 9.868 9.868 9.719 9.741 484,060 -0.10(-1.06%)
Feb 03, 2011 9.797 9.850 9.764 9.845 416,940 +0.04(+0.41%)
Feb 02, 2011 9.824 9.868 9.801 9.805 1,648,865 -0.01(-0.11%)
Feb 01, 2011 9.880 9.880 9.726 9.816 403,581 +0.03(+0.31%)
Jan 31, 2011 9.722 9.805 9.692 9.786 203,110 +0.13(+1.40%)
Jan 28, 2011 9.854 9.857 9.629 9.651 359,981 -0.18(-1.78%)
Jan 27, 2011 9.752 9.831 9.715 9.827 351,571 +0.15(+1.58%)
Jan 26, 2011 9.681 9.700 9.610 9.674 203,839 +0.02(+0.19%)
Jan 25, 2011 9.554 9.655 9.494 9.655 263,622 +0.11(+1.19%)
Jan 24, 2011 9.513 9.569 9.475 9.541 156,396 +0.05(+0.50%)
Jan 21, 2011 9.516 9.554 9.468 9.494 69,268 +0.02(+0.24%)
Jan 20, 2011 9.460 9.546 9.445 9.471 56,729 +0.01(+0.12%)
Jan 19, 2011 9.599 9.599 9.434 9.460 143,685 -0.12(-1.29%)
Jan 18, 2011 9.524 9.584 9.479 9.583 162,270 +0.07(+0.76%)
Jan 14, 2011 9.445 9.513 9.426 9.511 479,846 +0.08(+0.90%)
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.