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 (%)
Nov 30, 2011 9.453 9.655 9.438 9.651 251,141 +0.45(+4.84%)
Nov 29, 2011 9.254 9.256 9.151 9.205 76,678 +0.04(+0.45%)
Nov 28, 2011 9.314 9.314 9.148 9.164 550,609 +0.12(+1.37%)
Nov 25, 2011 9.005 9.172 9.005 9.040 40,570 +0.07(+0.75%)
Nov 23, 2011 9.157 9.160 8.973 8.973 130,156 -0.28(-3.04%)
Nov 22, 2011 9.284 9.336 9.209 9.254 259,951 -0.06(-0.60%)
Nov 21, 2011 9.366 9.390 9.254 9.310 116,284 -0.24(-2.55%)
Nov 18, 2011 9.513 9.561 9.440 9.554 128,629 +0.12(+1.22%)
Nov 17, 2011 9.647 9.662 9.434 9.439 160,447 -0.22(-2.24%)
Nov 16, 2011 9.681 9.816 9.655 9.655 233,084 -0.12(-1.23%)
Nov 15, 2011 9.636 9.827 9.584 9.775 1,321,104 +0.09(+0.97%)
Nov 14, 2011 9.794 9.831 9.644 9.681 128,485 -0.21(-2.16%)
Nov 11, 2011 9.741 9.906 9.696 9.895 2,012,119 +0.27(+2.76%)
Nov 10, 2011 9.719 9.761 9.566 9.629 84,832 +0.01(+0.12%)
Nov 09, 2011 9.857 9.893 9.617 9.617 143,202 -0.48(-4.71%)
Nov 08, 2011 10.03 10.09 9.801 10.09 184,304 +0.12(+1.19%)
Nov 07, 2011 9.951 10.04 9.827 9.973 135,497 +0.03(+0.26%)
Nov 04, 2011 9.943 9.966 9.801 9.947 213,923 -0.09(-0.89%)
Nov 03, 2011 10.03 10.05 9.776 10.04 133,361 +0.12(+1.17%)
Nov 02, 2011 9.846 9.977 9.734 9.921 92,460 +0.23(+2.35%)
Nov 01, 2011 9.749 9.910 9.644 9.692 567,568 -0.36(-3.61%)
Oct 31, 2011 9.947 10.17 9.947 10.06 292,736 -0.09(-0.89%)
Oct 28, 2011 10.08 10.15 10.04 10.15 316,387 +0.01(+0.13%)
Oct 27, 2011 9.988 10.20 9.876 10.13 341,861 +0.46(+4.74%)
Oct 26, 2011 9.730 9.730 9.516 9.674 3,020,888 +0.09(+0.98%)
Oct 25, 2011 9.749 9.749 9.581 9.581 60,263 -0.18(-1.83%)
Oct 24, 2011 9.546 9.767 9.516 9.760 228,598 +0.24(+2.56%)
Oct 21, 2011 9.348 9.516 9.336 9.516 324,157 +0.31(+3.34%)
Oct 20, 2011 9.097 9.220 9.004 9.209 116,314 +0.06(+0.61%)
Oct 19, 2011 9.269 9.310 9.149 9.153 85,419 -0.11(-1.16%)
Oct 18, 2011 8.954 9.269 8.951 9.260 168,892 +0.34(+3.77%)
Oct 17, 2011 9.115 9.115 8.924 8.924 143,856 -0.18(-1.98%)
Oct 14, 2011 9.033 9.182 9.033 9.104 245,909 +0.17(+1.89%)
Oct 13, 2011 8.977 9.010 8.786 8.936 40,863 -0.08(-0.87%)
Oct 12, 2011 8.936 9.133 8.857 9.014 102,949 +0.17(+1.91%)
Oct 11, 2011 8.981 9.003 8.817 8.846 70,221 -0.18(-2.03%)
Oct 10, 2011 8.759 9.033 8.759 9.029 2,771,055 +0.45(+5.19%)
Oct 07, 2011 8.898 8.924 8.583 8.583 242,413 -0.28(-3.17%)
Oct 06, 2011 8.778 8.864 8.701 8.864 265,111 +0.25(+2.91%)
Oct 05, 2011 8.730 8.730 8.276 8.613 413,492 -0.07(-0.75%)
Oct 04, 2011 8.257 8.679 8.115 8.679 667,323 +0.32(+3.87%)
Oct 03, 2011 8.726 8.828 8.355 8.355 563,784 -0.41(-4.70%)
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%)
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.