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 (%)
Jul 31, 2017 17.06 17.08 16.92 17.05 1,082,736 -0.02(-0.10%)
Jul 28, 2017 17.09 17.17 17.03 17.06 910,363 -0.05(-0.29%)
Jul 27, 2017 17.02 17.18 16.90 17.11 797,674 +0.03(+0.19%)
Jul 26, 2017 16.96 17.14 16.93 17.08 1,818,465 +0.12(+0.70%)
Jul 25, 2017 16.95 16.97 16.83 16.96 1,267,011 +0.03(+0.17%)
Jul 24, 2017 16.96 16.98 16.86 16.93 974,011 -0.03(-0.19%)
Jul 21, 2017 16.98 17.00 16.88 16.97 927,289 -0.01(-0.07%)
Jul 20, 2017 17.11 17.11 16.97 16.98 823,205 -0.09(-0.50%)
Jul 19, 2017 16.96 17.07 16.95 17.06 673,453 +0.11(+0.65%)
Jul 18, 2017 16.98 17.02 16.90 16.95 872,845 -0.02(-0.14%)
Jul 17, 2017 16.83 17.01 16.80 16.98 686,605 +0.15(+0.88%)
Jul 14, 2017 16.77 16.86 16.77 16.83 979,133 +0.16(+0.96%)
Jul 13, 2017 16.63 16.72 16.61 16.67 829,468 +0.03(+0.17%)
Jul 12, 2017 16.57 16.74 16.52 16.64 1,647,050 +0.18(+1.12%)
Jul 11, 2017 16.48 16.50 16.34 16.46 1,141,450 -0.02(-0.15%)
Jul 10, 2017 16.67 16.67 16.47 16.48 1,220,134 -0.17(-1.01%)
Jul 07, 2017 16.58 16.70 16.54 16.65 1,071,793 +0.07(+0.45%)
Jul 06, 2017 16.85 16.92 16.54 16.58 1,135,550 -0.32(-1.92%)
Jul 05, 2017 17.14 17.20 16.86 16.90 1,027,083 -0.26(-1.51%)
Jul 03, 2017 16.99 17.18 16.95 17.16 1,678,123 +0.25(+1.50%)
Jun 30, 2017 16.97 17.05 16.86 16.90 1,143,529 -0.03(-0.19%)
Jun 29, 2017 16.99 17.04 16.91 16.94 880,119 -0.15(-0.86%)
Jun 28, 2017 17.16 17.16 17.06 17.08 900,922 +0.03(+0.17%)
Jun 27, 2017 17.11 17.20 17.05 17.06 1,271,119 -0.13(-0.74%)
Jun 26, 2017 17.15 17.25 17.14 17.18 1,440,774 +0.09(+0.50%)
Jun 23, 2017 17.05 17.18 17.03 17.10 868,569 +0.07(+0.39%)
Jun 22, 2017 17.02 17.07 16.94 17.03 991,263 +0.01(+0.07%)
Jun 21, 2017 17.05 17.08 16.92 17.02 689,319 -0.03(-0.19%)
Jun 20, 2017 17.10 17.14 16.91 17.05 911,621 -0.04(-0.24%)
Jun 19, 2017 17.11 17.17 17.02 17.09 785,799 -0.01(-0.03%)
Jun 16, 2017 17.14 17.15 17.01 17.10 946,186 -0.05(-0.29%)
Jun 15, 2017 16.97 17.18 16.97 17.15 639,256 +0.11(+0.65%)
Jun 14, 2017 17.12 17.14 16.98 17.04 1,120,426 +0.03(+0.17%)
Jun 13, 2017 16.96 17.03 16.89 17.01 1,014,375 +0.03(+0.17%)
Jun 12, 2017 16.80 16.98 16.80 16.98 1,658,916 +0.18(+1.04%)
Jun 09, 2017 16.69 16.85 16.63 16.81 1,158,766 +0.11(+0.68%)
Jun 08, 2017 16.73 16.73 16.54 16.69 748,500 -0.03(-0.17%)
Jun 07, 2017 16.60 16.75 16.58 16.72 867,965 +0.14(+0.86%)
Jun 06, 2017 16.65 16.68 16.55 16.58 1,344,286 -0.10(-0.59%)
Jun 05, 2017 16.69 16.71 16.57 16.67 1,000,073 -0.02(-0.15%)
Jun 02, 2017 16.66 16.74 16.63 16.70 788,935 +0.13(+0.81%)
Jun 01, 2017 16.49 16.58 16.40 16.56 1,559,353 +0.07(+0.45%)
May 31, 2017 16.51 16.55 16.42 16.49 1,329,286 +0.01(+0.07%)
May 30, 2017 16.59 16.61 16.48 16.48 1,316,816 -0.11(-0.66%)
May 26, 2017 16.72 16.74 16.54 16.59 2,152,280 -0.13(-0.76%)
May 25, 2017 16.76 16.81 16.70 16.72 739,481 -0.01(-0.07%)
May 24, 2017 16.62 16.74 16.62 16.73 744,552 +0.12(+0.74%)
May 23, 2017 16.61 16.68 16.59 16.61 936,642 +0.02(+0.15%)
May 22, 2017 16.55 16.65 16.54 16.58 1,022,322 +0.03(+0.20%)
May 19, 2017 16.44 16.63 16.36 16.55 954,146 +0.11(+0.64%)
May 18, 2017 16.33 16.47 16.23 16.44 1,098,937 +0.11(+0.65%)
May 17, 2017 16.23 16.40 16.22 16.34 2,456,596 +0.07(+0.45%)
May 16, 2017 16.38 16.38 16.22 16.26 932,125 -0.12(-0.72%)
May 15, 2017 16.34 16.50 16.34 16.38 923,208 +0.05(+0.32%)
May 12, 2017 16.45 16.45 16.32 16.33 981,902 -0.10(-0.62%)
May 11, 2017 16.44 16.45 16.27 16.43 1,184,958 -0.08(-0.49%)
May 10, 2017 16.37 16.56 16.32 16.51 857,977 +0.14(+0.87%)
May 09, 2017 16.44 16.47 16.30 16.37 1,177,580 -0.08(-0.50%)
May 08, 2017 16.58 16.61 16.37 16.45 979,546 -0.11(-0.69%)
May 05, 2017 16.47 16.56 16.45 16.56 1,191,508 +0.11(+0.67%)
May 04, 2017 16.37 16.46 16.25 16.45 1,839,683 -0.01(-0.05%)
May 03, 2017 16.70 16.70 16.41 16.46 1,378,043 -0.22(-1.34%)
May 02, 2017 16.72 16.76 16.61 16.69 1,194,237 -0.02(-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.