Skip to main content

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

20.30 +0.13 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.82 20.17 19.82 20.17 3,114,101 +0.53(+2.70%)
Mar 26, 2024 19.77 19.80 19.64 19.64 2,667,893 -0.12(-0.61%)
Mar 25, 2024 19.87 19.95 19.74 19.76 2,821,086 -0.09(-0.45%)
Mar 22, 2024 20.09 20.14 19.82 19.85 2,470,724 -0.22(-1.10%)
Mar 21, 2024 20.04 20.18 19.96 20.07 4,036,605 +0.07(+0.35%)
Mar 20, 2024 19.75 20.02 19.65 20.00 4,044,460 +0.13(+0.64%)
Mar 19, 2024 19.83 19.91 19.72 19.87 2,458,997 +0.03(+0.15%)
Mar 18, 2024 19.87 19.95 19.81 19.84 3,675,994 +0.00(+0.00%)
Mar 15, 2024 19.71 19.93 19.69 19.84 4,369,608 -0.06(-0.30%)
Mar 14, 2024 20.12 20.16 19.73 19.90 2,396,538 -0.32(-1.57%)
Mar 13, 2024 20.29 20.41 20.15 20.22 2,445,201 -0.09(-0.44%)
Mar 12, 2024 20.33 20.41 20.16 20.31 1,772,444 -0.08(-0.39%)
Mar 11, 2024 20.45 20.55 20.30 20.39 2,039,004 -0.06(-0.29%)
Mar 08, 2024 20.42 20.53 20.38 20.45 1,974,222 +0.21(+1.03%)
Mar 07, 2024 20.32 20.37 20.14 20.24 3,978,020 +0.01(+0.05%)
Mar 06, 2024 20.27 20.30 20.12 20.23 1,942,985 +0.09(+0.44%)
Mar 05, 2024 20.28 20.42 20.05 20.14 2,201,864 -0.24(-1.17%)
Mar 04, 2024 20.08 20.38 19.97 20.38 2,857,929 +0.24(+1.19%)
Mar 01, 2024 19.90 20.15 19.69 20.14 3,893,017 +0.21(+1.05%)
Feb 29, 2024 19.90 20.04 19.85 19.93 4,690,621 +0.16(+0.81%)
Feb 28, 2024 19.47 19.89 19.45 19.77 2,197,590 +0.20(+1.02%)
Feb 27, 2024 19.68 19.75 19.52 19.57 2,924,209 +0.03(+0.15%)
Feb 26, 2024 19.74 19.83 19.52 19.54 2,976,516 -0.23(-1.16%)
Feb 23, 2024 19.83 19.90 19.74 19.77 2,764,242 -0.04(-0.20%)
Feb 22, 2024 19.80 19.87 19.73 19.81 2,200,479 +0.04(+0.20%)
Feb 21, 2024 19.67 19.79 19.62 19.77 2,569,139 +0.12(+0.61%)
Feb 20, 2024 19.56 19.72 19.47 19.65 3,440,648 -0.02(-0.10%)
Feb 16, 2024 19.60 19.77 19.48 19.67 3,951,822 -0.16(-0.80%)
Feb 15, 2024 19.56 19.85 19.56 19.83 2,884,129 +0.41(+2.10%)
Feb 14, 2024 19.38 19.53 19.28 19.43 3,511,454 +0.13(+0.67%)
Feb 13, 2024 19.23 19.30 19.02 19.30 4,315,284 -0.38(-1.92%)
Feb 12, 2024 19.72 19.83 19.63 19.67 3,561,602 -0.03(-0.15%)
Feb 09, 2024 19.66 19.72 19.47 19.70 2,860,295 +0.03(+0.15%)
Feb 08, 2024 19.46 19.72 19.44 19.67 3,088,796 +0.17(+0.87%)
Feb 07, 2024 19.56 19.62 19.40 19.50 5,237,012 -0.05(-0.25%)
Feb 06, 2024 19.32 19.57 19.24 19.55 3,026,047 +0.27(+1.39%)
Feb 05, 2024 19.41 19.43 19.22 19.29 3,539,377 -0.37(-1.87%)
Feb 02, 2024 19.70 19.80 19.35 19.65 4,846,723 -0.29(-1.45%)
Feb 01, 2024 19.53 19.94 19.44 19.94 4,036,880 +0.36(+1.83%)
Jan 31, 2024 19.81 19.95 19.51 19.58 4,174,195 -0.17(-0.86%)
Jan 30, 2024 19.83 19.91 19.69 19.75 1,936,729 -0.18(-0.90%)
Jan 29, 2024 19.80 19.96 19.75 19.93 3,185,564 +0.15(+0.75%)
Jan 26, 2024 19.91 19.96 19.76 19.78 6,854,051 -0.10(-0.50%)
Jan 25, 2024 19.87 19.98 19.78 19.88 3,353,461 +0.24(+1.22%)
Jan 24, 2024 20.13 20.14 19.62 19.64 5,345,194 -0.30(-1.50%)
Jan 23, 2024 20.14 20.20 19.86 19.94 2,480,954 -0.14(-0.69%)
Jan 22, 2024 20.06 20.26 19.98 20.08 5,159,902 +0.10(+0.50%)
Jan 19, 2024 19.80 20.05 19.65 19.98 2,653,084 +0.25(+1.26%)
Jan 18, 2024 19.90 19.97 19.61 19.73 2,388,266 -0.15(-0.75%)
Jan 17, 2024 20.02 20.24 19.67 19.88 5,682,829 -0.39(-1.91%)
Jan 16, 2024 20.29 20.39 20.19 20.27 2,989,615 -0.15(-0.73%)
Jan 12, 2024 20.47 20.53 20.29 20.42 1,947,949 +0.17(+0.83%)
Jan 11, 2024 20.37 20.40 20.17 20.25 3,397,224 -0.21(-1.02%)
Jan 10, 2024 20.44 20.55 20.38 20.46 2,204,233 +0.05(+0.24%)
Jan 09, 2024 20.39 20.49 20.26 20.41 3,504,336 -0.15(-0.73%)
Jan 08, 2024 20.24 20.57 20.21 20.56 2,704,763 +0.29(+1.42%)
Jan 05, 2024 20.17 20.44 20.05 20.27 1,688,972 -0.03(-0.15%)
Jan 04, 2024 20.30 20.45 20.20 20.30 1,903,873 -0.04(-0.20%)
Jan 03, 2024 20.63 20.63 20.30 20.34 2,872,913 -0.48(-2.29%)
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.