Skip to main content

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

19.97 +0.17 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.41 16.65 16.41 16.54 2,096,019 +0.13(+0.82%)
Jan 30, 2017 16.47 16.49 16.35 16.40 1,177,253 -0.11(-0.64%)
Jan 27, 2017 16.70 16.78 16.44 16.51 1,362,765 -0.17(-1.05%)
Jan 26, 2017 16.72 16.80 16.66 16.68 1,957,758 -0.04(-0.22%)
Jan 25, 2017 16.84 16.87 16.67 16.72 1,394,370 -0.11(-0.68%)
Jan 24, 2017 16.84 16.92 16.77 16.83 1,382,914 -0.01(-0.05%)
Jan 23, 2017 16.73 16.87 16.69 16.84 2,089,742 +0.12(+0.71%)
Jan 20, 2017 16.61 16.73 16.55 16.72 1,326,921 +0.13(+0.76%)
Jan 19, 2017 16.70 16.73 16.56 16.60 1,542,668 -0.17(-1.04%)
Jan 18, 2017 16.70 16.82 16.69 16.77 1,224,829 +0.04(+0.24%)
Jan 17, 2017 16.67 16.73 16.63 16.73 1,914,434 +0.13(+0.81%)
Jan 13, 2017 16.60 16.60 16.60 0 -0.04(-0.22%)
Jan 12, 2017 16.59 16.64 16.40 16.63 1,407,152 +0.07(+0.42%)
Jan 11, 2017 16.69 16.76 16.55 16.56 1,802,629 -0.13(-0.76%)
Jan 10, 2017 16.85 16.85 16.67 16.69 1,759,426 -0.17(-1.04%)
Jan 09, 2017 17.07 17.07 16.85 16.86 2,207,161 -0.16(-0.93%)
Jan 06, 2017 16.96 17.10 16.92 17.02 1,220,806 +0.02(+0.12%)
Jan 05, 2017 16.89 17.02 16.72 17.00 1,712,040 +0.03(+0.19%)
Jan 04, 2017 16.86 17.00 16.73 16.97 2,956,285 +0.24(+1.43%)
Jan 03, 2017 16.79 16.80 16.60 16.73 2,564,031 +0.04(+0.24%)
Dec 30, 2016 16.69 16.69 16.69 0 +0.22(+1.36%)
Dec 29, 2016 16.32 16.52 16.26 16.47 1,653,355 +0.18(+1.12%)
Dec 28, 2016 16.42 16.43 16.22 16.28 1,427,253 -0.10(-0.60%)
Dec 27, 2016 16.35 16.44 16.31 16.38 2,205,137 +0.03(+0.20%)
Dec 23, 2016 16.35 16.35 16.35 0 +0.02(+0.15%)
Dec 22, 2016 16.34 16.36 16.16 16.32 1,682,343 -0.03(-0.20%)
Dec 21, 2016 16.63 16.71 16.34 16.36 1,450,638 -0.25(-1.52%)
Dec 20, 2016 16.58 16.67 16.50 16.61 1,430,039 +0.04(+0.22%)
Dec 19, 2016 16.52 16.63 16.46 16.57 1,872,719 +0.15(+0.91%)
Dec 16, 2016 16.23 16.52 16.17 16.42 2,120,348 +0.26(+1.59%)
Dec 15, 2016 16.25 16.37 16.11 16.17 1,659,157 -0.08(-0.52%)
Dec 14, 2016 16.65 16.65 16.22 16.25 2,393,606 -0.34(-2.06%)
Dec 13, 2016 16.67 16.67 16.46 16.59 1,235,345 +0.00(+0.02%)
Dec 12, 2016 16.46 16.60 16.43 16.59 1,360,097 +0.10(+0.61%)
Dec 09, 2016 16.51 16.66 16.46 16.49 1,330,950 -0.03(-0.19%)
Dec 08, 2016 16.34 16.56 16.26 16.52 2,076,483 +0.10(+0.61%)
Dec 07, 2016 16.14 16.44 16.11 16.42 2,902,125 +0.31(+1.92%)
Dec 06, 2016 16.01 16.14 15.95 16.11 3,195,286 +0.12(+0.73%)
Dec 05, 2016 15.91 16.00 15.80 15.99 2,614,995 +0.12(+0.78%)
Dec 02, 2016 15.79 16.02 15.79 15.87 2,514,166 +0.15(+0.95%)
Dec 01, 2016 15.87 15.91 15.63 15.72 1,753,363 -0.23(-1.44%)
Nov 30, 2016 15.96 16.06 15.85 15.95 1,416,098 -0.14(-0.87%)
Nov 29, 2016 15.96 16.17 15.96 16.09 1,296,179 +0.14(+0.86%)
Nov 28, 2016 15.86 16.03 15.86 15.95 1,252,222 +0.10(+0.63%)
Nov 25, 2016 15.84 15.95 15.80 15.85 693,637 +0.07(+0.46%)
Nov 23, 2016 15.78 15.78 15.78 0 -0.05(-0.30%)
Nov 22, 2016 15.63 15.85 15.61 15.83 1,443,264 +0.25(+1.57%)
Nov 21, 2016 15.68 15.80 15.56 15.58 1,380,832 -0.06(-0.36%)
Nov 18, 2016 15.63 15.70 15.56 15.64 1,014,282 +0.02(+0.10%)
Nov 17, 2016 15.76 15.88 15.60 15.62 1,252,361 -0.16(-0.99%)
Nov 16, 2016 15.82 15.89 15.66 15.78 1,312,152 -0.05(-0.33%)
Nov 15, 2016 16.04 16.18 15.74 15.83 3,075,835 -0.16(-1.03%)
Nov 14, 2016 15.62 16.05 15.53 16.00 1,528,845 +0.38(+2.42%)
Nov 11, 2016 15.52 15.82 15.52 15.62 1,922,319 +0.10(+0.62%)
Nov 10, 2016 15.72 15.73 15.28 15.52 2,660,160 -0.20(-1.28%)
Nov 09, 2016 15.56 15.85 15.40 15.72 2,060,774 -0.23(-1.44%)
Nov 08, 2016 15.86 16.01 15.80 15.95 1,195,495 +0.08(+0.53%)
Nov 07, 2016 15.78 15.88 15.75 15.87 1,503,667 +0.25(+1.57%)
Nov 04, 2016 15.56 15.67 15.48 15.62 1,249,917 +0.11(+0.73%)
Nov 03, 2016 15.60 15.64 15.50 15.51 1,311,196 -0.10(-0.62%)
Nov 02, 2016 15.82 15.85 15.61 15.61 1,806,812 -0.21(-1.35%)
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.