Skip to main content

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

22.68 +0.34 (+1.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.30 24.50 24.26 24.32 1,662,798 +0.05(+0.21%)
Dec 30, 2021 24.21 24.37 24.20 24.27 1,461,651 +0.08(+0.34%)
Dec 29, 2021 24.06 24.24 23.94 24.18 2,849,758 +0.17(+0.69%)
Dec 28, 2021 23.91 24.03 23.84 24.02 2,306,147 +0.10(+0.41%)
Dec 27, 2021 23.53 23.92 23.49 23.92 1,018,061 +0.42(+1.77%)
Dec 23, 2021 23.60 23.63 23.37 23.51 1,198,800 -0.05(-0.22%)
Dec 22, 2021 23.37 23.56 23.36 23.56 1,496,234 +0.23(+0.97%)
Dec 21, 2021 23.27 23.44 23.22 23.33 2,396,963 +0.25(+1.08%)
Dec 20, 2021 23.03 23.16 22.83 23.08 3,125,445 -0.19(-0.81%)
Dec 17, 2021 23.22 23.51 23.19 23.27 1,246,278 +0.00(+0.02%)
Dec 16, 2021 23.34 23.46 23.15 23.27 1,612,549 -0.02(-0.08%)
Dec 15, 2021 23.03 23.32 22.97 23.28 2,272,534 +0.29(+1.24%)
Dec 14, 2021 23.23 23.28 22.84 23.00 2,891,583 -0.27(-1.15%)
Dec 13, 2021 22.96 23.35 22.92 23.27 1,413,562 +0.26(+1.12%)
Dec 10, 2021 23.06 23.10 22.92 23.01 1,146,358 +0.04(+0.18%)
Dec 09, 2021 23.24 23.27 22.94 22.97 935,487 -0.32(-1.37%)
Dec 08, 2021 23.15 23.34 23.08 23.28 1,746,798 +0.08(+0.33%)
Dec 07, 2021 23.04 23.26 22.97 23.21 1,982,010 +0.34(+1.49%)
Dec 06, 2021 22.65 23.05 22.64 22.87 1,593,324 +0.38(+1.68%)
Dec 03, 2021 22.62 22.68 22.31 22.49 1,469,955 -0.08(-0.35%)
Dec 02, 2021 22.06 22.71 22.06 22.57 1,895,325 +0.64(+2.92%)
Dec 01, 2021 22.51 22.78 21.93 21.93 2,610,304 -0.34(-1.55%)
Nov 30, 2021 22.60 22.65 22.27 22.27 1,958,808 -0.47(-2.08%)
Nov 29, 2021 22.71 22.92 22.54 22.75 1,902,656 +0.21(+0.94%)
Nov 26, 2021 22.81 22.83 22.43 22.54 1,532,298 -0.63(-2.74%)
Nov 24, 2021 22.89 23.21 22.84 23.17 1,081,860 +0.29(+1.25%)
Nov 23, 2021 22.76 22.96 22.67 22.89 1,822,500 +0.16(+0.69%)
Nov 22, 2021 22.85 22.91 22.66 22.73 1,341,757 -0.07(-0.32%)
Nov 19, 2021 22.97 22.97 22.72 22.80 1,204,690 -0.14(-0.62%)
Nov 18, 2021 22.95 22.97 22.88 22.94 1,173,949 +0.02(+0.08%)
Nov 17, 2021 22.77 22.96 22.47 22.93 1,493,513 +0.10(+0.42%)
Nov 16, 2021 23.00 23.00 22.76 22.83 1,272,527 -0.15(-0.64%)
Nov 15, 2021 22.82 22.98 22.75 22.98 1,288,653 +0.17(+0.77%)
Nov 12, 2021 22.90 22.91 22.73 22.80 1,288,749 -0.02(-0.08%)
Nov 11, 2021 22.80 22.84 22.65 22.82 1,456,157 +0.04(+0.18%)
Nov 10, 2021 22.77 22.78 1,568,141 -0.07(-0.32%)
Nov 09, 2021 22.86 22.91 22.79 22.85 2,761,497 +0.03(+0.14%)
Nov 08, 2021 22.92 22.93 22.67 22.82 1,307,355 -0.05(-0.20%)
Nov 05, 2021 22.92 23.12 22.83 22.87 1,761,182 +0.14(+0.63%)
Nov 04, 2021 22.96 23.04 22.63 22.72 1,486,722 -0.26(-1.12%)
Nov 03, 2021 22.87 23.03 22.79 22.98 1,885,241 +0.15(+0.64%)
Nov 02, 2021 22.76 22.91 22.63 22.83 2,136,801 +0.17(+0.73%)
Nov 01, 2021 22.55 22.71 22.26 22.67 2,796,662 +0.17(+0.76%)
Oct 29, 2021 22.69 22.76 22.42 22.50 2,210,796 -0.27(-1.17%)
Oct 28, 2021 22.48 22.77 22.48 22.77 1,671,917 +0.30(+1.35%)
Oct 27, 2021 22.73 22.73 22.46 22.46 1,922,623 -0.18(-0.79%)
Oct 26, 2021 22.60 22.72 22.64 1,289,438 +0.08(+0.37%)
Oct 25, 2021 22.53 22.63 22.37 22.56 1,510,265 +0.06(+0.25%)
Oct 22, 2021 22.43 22.60 22.43 22.50 1,397,001 +0.10(+0.45%)
Oct 21, 2021 22.37 22.42 22.31 22.40 1,344,094 +0.01(+0.04%)
Oct 20, 2021 22.07 22.39 22.07 22.39 1,573,778 +0.35(+1.61%)
Oct 19, 2021 22.10 22.15 22.01 22.04 1,035,664 +0.01(+0.06%)
Oct 18, 2021 21.85 22.09 21.85 22.02 1,000,243 +0.06(+0.25%)
Oct 15, 2021 22.10 22.16 21.86 21.97 1,080,388 -0.01(-0.04%)
Oct 14, 2021 21.83 21.99 21.72 21.98 2,029,910 +0.26(+1.21%)
Oct 13, 2021 21.56 21.72 21.40 21.72 1,549,163 +0.15(+0.68%)
Oct 12, 2021 21.33 21.65 21.27 21.57 1,188,805 +0.28(+1.32%)
Oct 11, 2021 21.22 21.36 21.12 21.29 1,133,829 +0.06(+0.26%)
Oct 08, 2021 21.44 21.44 21.21 21.23 938,017 -0.20(-0.94%)
Oct 07, 2021 21.50 21.68 21.40 21.44 1,162,512 +0.05(+0.22%)
Oct 06, 2021 21.06 21.40 20.85 21.39 2,794,949 +0.24(+1.15%)
Oct 05, 2021 21.36 21.37 21.08 21.15 2,072,247 -0.17(-0.78%)
Oct 04, 2021 21.25 21.34 21.17 21.31 3,237,964 +0.03(+0.15%)
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.