Skip to main content

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

19.57 -0.08 (-0.43%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.70 17.45 17.62 1,596,264 +0.04(+0.22%)
Jun 28, 2018 17.42 17.61 17.42 17.58 2,599,766 +0.17(+0.97%)
Jun 27, 2018 17.51 17.57 17.42 17.42 1,760,758 -0.06(-0.34%)
Jun 26, 2018 17.48 17.57 17.42 17.47 1,693,973 +0.02(+0.11%)
Jun 25, 2018 17.49 17.58 17.35 17.46 1,982,057 -0.05(-0.26%)
Jun 22, 2018 17.38 17.51 17.32 17.50 1,252,869 +0.14(+0.80%)
Jun 21, 2018 17.25 17.36 17.20 17.36 1,161,727 +0.12(+0.68%)
Jun 20, 2018 17.06 17.27 17.04 17.25 1,304,590 +0.21(+1.20%)
Jun 19, 2018 17.03 17.13 17.02 17.04 1,450,479 -0.03(-0.17%)
Jun 18, 2018 17.03 17.11 16.96 17.07 1,388,361 +0.00(+0.00%)
Jun 15, 2018 17.21 17.05 17.07 2,540,984 -0.03(-0.20%)
Jun 14, 2018 16.98 17.17 16.98 17.10 1,635,473 +0.16(+0.96%)
Jun 13, 2018 17.25 17.30 16.91 16.94 1,586,849 -0.31(-1.77%)
Jun 12, 2018 17.15 17.32 17.11 17.25 1,468,341 +0.08(+0.44%)
Jun 11, 2018 17.21 17.22 17.12 17.17 1,216,135 -0.05(-0.29%)
Jun 08, 2018 17.13 17.25 17.13 17.22 1,902,300 +0.06(+0.34%)
Jun 07, 2018 17.15 17.21 17.05 17.16 4,826,340 +0.01(+0.05%)
Jun 06, 2018 17.16 17.04 17.15 1,767,735 +0.04(+0.24%)
Jun 05, 2018 17.17 17.25 17.08 17.11 2,266,979 -0.05(-0.27%)
Jun 04, 2018 17.03 17.16 16.96 17.16 997,596 +0.17(+1.01%)
Jun 01, 2018 16.91 17.03 16.86 16.99 1,612,006 +0.10(+0.57%)
May 31, 2018 16.90 16.95 16.83 16.89 1,813,488 -0.06(-0.37%)
May 30, 2018 16.67 16.99 16.64 16.95 1,826,273 +0.27(+1.61%)
May 29, 2018 16.62 16.72 16.53 16.68 1,422,522 +0.06(+0.35%)
May 25, 2018 16.63 16.63 16.63 0 +0.06(+0.35%)
May 24, 2018 16.60 16.66 16.48 16.57 959,085 -0.03(-0.20%)
May 23, 2018 16.42 16.66 16.42 16.60 1,368,320 +0.19(+1.13%)
May 22, 2018 16.35 16.44 16.29 16.41 1,207,945 +0.06(+0.35%)
May 21, 2018 16.19 16.40 16.09 16.36 1,765,423 +0.21(+1.27%)
May 18, 2018 16.17 16.21 16.08 16.15 1,004,821 +0.02(+0.10%)
May 17, 2018 16.21 16.28 16.11 16.14 899,402 -0.08(-0.49%)
May 16, 2018 16.32 16.37 16.20 16.22 1,250,552 -0.07(-0.44%)
May 15, 2018 16.49 16.49 16.25 16.29 1,395,643 -0.31(-1.84%)
May 14, 2018 16.73 16.74 16.50 16.59 1,469,958 -0.15(-0.90%)
May 11, 2018 16.82 16.87 16.72 16.74 1,163,791 -0.06(-0.35%)
May 10, 2018 16.74 16.83 16.73 16.80 1,078,675 +0.11(+0.68%)
May 09, 2018 16.54 16.70 16.53 16.69 1,281,898 +0.13(+0.76%)
May 08, 2018 16.62 16.63 16.52 16.56 1,500,009 -0.09(-0.55%)
May 07, 2018 16.55 16.67 16.52 16.66 1,838,652 +0.13(+0.81%)
May 04, 2018 16.34 16.56 16.34 16.52 1,951,576 +0.17(+1.02%)
May 03, 2018 16.29 16.42 16.28 16.35 2,122,834 +0.03(+0.21%)
May 02, 2018 16.37 16.39 16.16 16.32 1,289,273 -0.10(-0.61%)
May 01, 2018 16.25 16.45 16.23 16.42 1,093,226 +0.17(+1.06%)
Apr 30, 2018 16.33 16.36 16.23 16.25 1,156,946 -0.06(-0.38%)
Apr 27, 2018 15.95 16.37 15.95 16.31 1,035,104 +0.35(+2.20%)
Apr 26, 2018 15.78 16.05 15.77 15.96 1,408,624 +0.22(+1.41%)
Apr 25, 2018 15.72 15.81 15.60 15.74 1,768,110 -0.01(-0.08%)
Apr 24, 2018 15.73 15.82 15.65 15.75 2,300,343 +0.05(+0.29%)
Apr 23, 2018 15.74 15.78 15.63 15.71 929,457 -0.03(-0.16%)
Apr 20, 2018 15.88 15.93 15.71 15.73 1,421,283 -0.15(-0.95%)
Apr 19, 2018 16.07 16.08 15.76 15.88 1,324,908 -0.24(-1.48%)
Apr 18, 2018 16.18 16.21 16.11 16.12 1,153,542 -0.04(-0.26%)
Apr 17, 2018 16.04 16.25 15.96 16.16 1,242,694 +0.19(+1.18%)
Apr 16, 2018 15.92 16.02 15.86 15.97 1,001,377 +0.08(+0.50%)
Apr 13, 2018 15.81 15.90 15.75 15.89 1,195,435 +0.10(+0.66%)
Apr 12, 2018 15.97 16.02 15.74 15.79 1,083,201 -0.16(-1.02%)
Apr 11, 2018 15.92 16.08 15.91 15.95 1,085,929 +0.01(+0.05%)
Apr 10, 2018 16.01 16.02 15.91 15.94 1,213,957 +0.04(+0.24%)
Apr 09, 2018 15.99 16.02 15.89 15.91 1,110,976 -0.06(-0.39%)
Apr 06, 2018 16.06 16.18 15.92 15.97 1,265,752 -0.11(-0.70%)
Apr 05, 2018 16.16 16.16 15.95 16.08 1,128,825 -0.06(-0.39%)
Apr 04, 2018 15.88 16.17 15.85 16.14 1,212,581 +0.18(+1.10%)
Apr 03, 2018 15.83 16.04 15.71 15.97 1,768,306 +0.18(+1.11%)
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.