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, 2019 19.76 19.90 19.51 19.63 1,859,347 -0.12(-0.62%)
Jul 30, 2019 19.63 19.87 19.62 19.75 1,366,512 +0.07(+0.38%)
Jul 29, 2019 19.59 19.80 19.59 19.67 977,008 +0.12(+0.62%)
Jul 26, 2019 19.52 19.63 19.40 19.55 853,701 +0.07(+0.33%)
Jul 25, 2019 19.57 19.58 19.41 19.49 1,201,799 -0.10(-0.53%)
Jul 24, 2019 19.57 19.60 19.46 19.59 1,231,232 +0.03(+0.18%)
Jul 23, 2019 19.36 19.57 19.30 19.56 1,485,025 +0.25(+1.28%)
Jul 22, 2019 19.40 19.42 19.28 19.31 2,009,719 -0.07(-0.34%)
Jul 19, 2019 19.74 19.76 19.34 19.37 1,152,070 -0.35(-1.78%)
Jul 18, 2019 19.67 19.80 19.55 19.73 1,155,809 +0.02(+0.09%)
Jul 17, 2019 19.81 19.87 19.57 19.71 1,129,772 -0.07(-0.33%)
Jul 16, 2019 19.69 19.84 19.67 19.77 1,282,594 -0.01(-0.04%)
Jul 15, 2019 19.81 19.92 19.75 19.78 1,123,770 -0.01(-0.07%)
Jul 12, 2019 19.84 19.86 19.72 19.80 1,325,525 -0.02(-0.11%)
Jul 11, 2019 20.07 20.09 19.74 19.82 1,256,355 -0.26(-1.28%)
Jul 10, 2019 20.04 20.13 19.95 20.07 2,696,015 +0.10(+0.50%)
Jul 09, 2019 19.86 19.99 19.80 19.97 1,121,244 +0.08(+0.42%)
Jul 08, 2019 19.77 19.92 19.75 19.89 831,165 +0.10(+0.53%)
Jul 05, 2019 19.71 19.84 19.46 19.79 1,103,761 -0.06(-0.29%)
Jul 03, 2019 19.66 19.87 19.65 19.84 1,033,367 +0.22(+1.13%)
Jul 02, 2019 19.30 19.62 19.30 19.62 5,089,404 +0.34(+1.78%)
Jul 01, 2019 19.44 19.50 19.04 19.28 3,079,956 -0.04(-0.20%)
Jun 28, 2019 19.22 19.42 19.22 19.32 1,206,591 +0.13(+0.66%)
Jun 27, 2019 19.07 19.22 19.06 19.19 1,186,455 +0.20(+1.08%)
Jun 26, 2019 19.37 19.40 18.91 18.99 1,742,293 -0.39(-2.00%)
Jun 25, 2019 19.60 19.69 19.36 19.37 1,146,381 -0.19(-0.99%)
Jun 24, 2019 19.76 19.80 19.53 19.57 1,153,515 -0.15(-0.74%)
Jun 21, 2019 19.90 19.90 19.62 19.72 1,234,771 -0.27(-1.34%)
Jun 20, 2019 20.01 20.06 19.94 19.98 922,873 +0.11(+0.56%)
Jun 19, 2019 19.75 19.93 19.66 19.87 845,176 +0.09(+0.44%)
Jun 18, 2019 19.96 20.03 19.68 19.78 1,174,414 -0.07(-0.35%)
Jun 17, 2019 19.70 19.87 19.70 19.85 1,573,977 +0.23(+1.17%)
Jun 14, 2019 19.62 19.74 19.60 19.62 890,157 -0.03(-0.15%)
Jun 13, 2019 19.55 19.65 19.50 19.65 795,183 +0.16(+0.80%)
Jun 12, 2019 19.48 19.61 19.45 19.50 1,605,189 +0.03(+0.13%)
Jun 11, 2019 19.50 19.53 19.33 19.47 941,145 +0.03(+0.16%)
Jun 10, 2019 19.53 19.55 19.34 19.44 943,504 -0.05(-0.27%)
Jun 07, 2019 19.59 19.63 19.48 19.50 817,387 +0.05(+0.24%)
Jun 06, 2019 19.49 19.49 19.29 19.45 1,333,245 +0.03(+0.18%)
Jun 05, 2019 19.11 19.42 19.06 19.41 1,464,743 +0.41(+2.18%)
Jun 04, 2019 19.12 19.12 18.81 19.00 1,488,203 -0.08(-0.43%)
Jun 03, 2019 19.10 19.15 18.94 19.08 2,202,712 +0.03(+0.16%)
May 31, 2019 18.90 19.16 18.83 19.05 1,171,040 +0.07(+0.39%)
May 30, 2019 18.97 19.07 18.93 18.98 1,222,252 +0.04(+0.23%)
May 29, 2019 19.23 19.28 18.87 18.93 1,087,171 -0.27(-1.42%)
May 28, 2019 19.50 19.54 19.21 19.21 1,129,464 -0.22(-1.15%)
May 24, 2019 19.43 19.52 19.39 19.43 840,562 +0.07(+0.36%)
May 23, 2019 19.29 19.39 19.24 19.36 1,107,929 +0.00(+0.02%)
May 22, 2019 19.35 19.37 19.30 19.36 3,630,041 +0.00(+0.02%)
May 21, 2019 19.23 19.39 19.22 19.35 986,535 +0.19(+1.01%)
May 20, 2019 19.36 19.40 19.07 19.16 1,059,901 -0.25(-1.29%)
May 17, 2019 19.35 19.43 19.27 19.41 1,187,494 -0.03(-0.13%)
May 16, 2019 19.34 19.50 19.31 19.43 1,006,990 +0.11(+0.58%)
May 15, 2019 19.20 19.39 19.15 19.32 1,214,676 +0.11(+0.58%)
May 14, 2019 19.19 19.27 19.12 19.21 1,078,643 +0.05(+0.27%)
May 13, 2019 19.03 19.18 19.01 19.16 1,188,975 -0.01(-0.07%)
May 10, 2019 18.93 19.22 18.89 19.17 1,014,839 +0.21(+1.09%)
May 09, 2019 18.85 19.00 18.73 18.96 1,124,289 +0.08(+0.43%)
May 08, 2019 18.98 19.13 18.88 18.88 1,451,420 -0.07(-0.36%)
May 07, 2019 19.25 19.27 18.81 18.95 2,264,777 -0.36(-1.88%)
May 06, 2019 19.29 19.36 19.19 19.31 1,703,301 -0.05(-0.25%)
May 03, 2019 19.30 19.40 19.18 19.36 1,352,501 +0.15(+0.76%)
May 02, 2019 19.20 19.40 19.15 19.21 1,691,366 -0.00(-0.02%)
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.