Skip to main content

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

19.58 -0.07 (-0.36%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.54 16.57 16.26 16.57 3,932,407 +0.06(+0.36%)
Dec 28, 2018 16.61 16.67 16.35 16.51 5,127,631 +0.03(+0.18%)
Dec 27, 2018 16.34 16.48 15.99 16.48 7,948,251 +0.02(+0.13%)
Dec 26, 2018 15.96 16.46 15.80 16.46 12,465,392 +0.52(+3.29%)
Dec 24, 2018 16.55 16.59 15.92 15.93 5,000,420 -0.66(-3.99%)
Dec 21, 2018 16.78 17.13 16.57 16.60 3,890,197 -0.17(-1.03%)
Dec 20, 2018 16.97 17.04 16.65 16.77 4,151,225 -0.24(-1.42%)
Dec 19, 2018 17.24 17.31 16.94 17.01 3,813,525 -0.22(-1.27%)
Dec 18, 2018 17.24 17.34 17.14 17.23 3,387,705 +0.16(+0.93%)
Dec 17, 2018 17.76 17.81 17.01 17.07 2,147,809 -0.67(-3.76%)
Dec 14, 2018 17.70 17.78 17.62 17.74 1,716,010 -0.01(-0.07%)
Dec 13, 2018 17.67 17.93 17.67 17.75 1,941,356 +0.09(+0.54%)
Dec 12, 2018 18.10 18.16 17.64 17.65 2,040,464 -0.36(-2.01%)
Dec 11, 2018 18.11 18.21 18.02 18.02 1,987,110 -0.02(-0.09%)
Dec 10, 2018 18.19 18.21 17.82 18.03 1,572,429 -0.15(-0.82%)
Dec 07, 2018 18.34 18.37 18.12 18.18 1,519,557 -0.21(-1.13%)
Dec 06, 2018 17.85 18.41 17.66 18.39 2,284,003 +0.45(+2.49%)
Dec 04, 2018 18.23 18.27 17.91 17.94 1,774,777 -0.28(-1.56%)
Dec 03, 2018 18.22 18.24 18.08 18.23 2,989,096 +0.12(+0.68%)
Nov 30, 2018 17.97 18.13 17.93 18.11 1,600,004 +0.18(+1.02%)
Nov 29, 2018 17.92 18.01 17.80 17.92 2,032,688 -0.00(-0.02%)
Nov 28, 2018 17.77 17.94 17.71 17.93 3,725,209 +0.16(+0.91%)
Nov 27, 2018 17.67 17.78 17.61 17.77 1,226,177 +0.07(+0.38%)
Nov 26, 2018 17.76 17.79 17.63 17.70 1,093,262 +0.02(+0.12%)
Nov 23, 2018 17.69 17.77 17.58 17.68 808,705 -0.05(-0.29%)
Nov 21, 2018 17.73 17.73 17.73 0 +0.00(+0.00%)
Nov 20, 2018 17.80 17.90 17.71 17.73 2,069,538 -0.13(-0.74%)
Nov 19, 2018 17.81 17.94 17.72 17.86 1,382,275 +0.05(+0.26%)
Nov 16, 2018 17.60 17.83 17.58 17.81 1,863,457 +0.18(+1.01%)
Nov 15, 2018 17.75 17.75 17.45 17.63 1,994,534 -0.15(-0.86%)
Nov 14, 2018 17.90 17.91 17.71 17.79 1,243,381 -0.06(-0.31%)
Nov 13, 2018 17.83 17.92 17.71 17.84 1,308,715 +0.03(+0.17%)
Nov 12, 2018 17.80 18.00 17.79 17.81 1,164,228 +0.02(+0.10%)
Nov 09, 2018 17.77 17.86 17.70 17.80 1,947,197 +0.01(+0.07%)
Nov 08, 2018 17.70 17.78 17.61 17.78 1,749,429 +0.06(+0.34%)
Nov 07, 2018 17.58 17.73 17.48 17.72 1,419,414 +0.22(+1.26%)
Nov 06, 2018 17.43 17.51 17.39 17.50 862,720 +0.09(+0.51%)
Nov 05, 2018 17.15 17.47 17.15 17.41 1,298,266 +0.28(+1.64%)
Nov 02, 2018 17.36 17.38 16.94 17.13 1,391,594 -0.20(-1.15%)
Nov 01, 2018 17.32 17.40 17.21 17.33 2,881,525 +0.06(+0.34%)
Oct 31, 2018 17.53 17.55 17.25 17.27 2,143,608 -0.25(-1.41%)
Oct 30, 2018 17.39 17.67 17.33 17.52 1,673,997 +0.17(+0.96%)
Oct 29, 2018 17.21 17.43 17.21 17.35 1,941,102 +0.26(+1.49%)
Oct 26, 2018 17.39 17.40 16.98 17.10 1,684,215 -0.33(-1.88%)
Oct 25, 2018 17.18 17.52 17.12 17.43 1,689,914 +0.27(+1.59%)
Oct 24, 2018 17.03 17.31 17.00 17.15 1,243,995 +0.16(+0.93%)
Oct 23, 2018 16.86 17.09 16.77 17.00 3,487,125 +0.09(+0.55%)
Oct 22, 2018 17.19 17.28 16.90 16.90 1,584,936 -0.27(-1.58%)
Oct 19, 2018 17.04 17.22 17.04 17.18 2,284,746 +0.12(+0.72%)
Oct 18, 2018 17.06 17.19 17.00 17.05 1,243,767 -0.03(-0.15%)
Oct 17, 2018 17.12 17.17 16.96 17.08 1,263,173 -0.06(-0.35%)
Oct 16, 2018 16.86 17.18 16.76 17.14 1,195,675 +0.31(+1.84%)
Oct 15, 2018 16.72 16.98 16.70 16.83 2,129,911 +0.09(+0.56%)
Oct 12, 2018 16.85 16.95 16.64 16.73 2,121,735 -0.04(-0.23%)
Oct 11, 2018 17.29 17.30 16.75 16.77 4,024,263 -0.50(-2.90%)
Oct 10, 2018 17.46 17.56 17.26 17.27 4,092,998 -0.23(-1.29%)
Oct 09, 2018 17.45 17.55 17.37 17.50 1,414,858 +0.04(+0.22%)
Oct 08, 2018 17.21 17.53 17.21 17.46 2,105,728 +0.26(+1.51%)
Oct 05, 2018 17.20 17.30 17.18 17.20 2,944,319 +0.01(+0.05%)
Oct 04, 2018 17.30 17.30 17.07 17.19 1,569,255 -0.16(-0.93%)
Oct 03, 2018 17.53 17.59 17.23 17.35 1,897,873 -0.17(-0.97%)
Oct 02, 2018 17.58 17.69 17.51 17.52 1,475,760 -0.05(-0.29%)
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.