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 (%)
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%)
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.