Indicators

Schwab U.S. Smallcap ETF (NY: SCHA )

47.19 -0.46 (-0.97%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.27	15.27	15.04	15.12	409,839	-0.03(-0.22%)
Jan 30, 2012	15.15	15.20	15.01	15.15	414,992	-0.09(-0.58%)
Jan 27, 2012	15.08	15.25	15.08	15.24	217,456	+0.11(+0.71%)
Jan 26, 2012	15.31	15.31	15.06	15.13	339,393	-0.08(-0.50%)
Jan 25, 2012	15.06	15.23	14.98	15.20	238,742	+0.15(+1.02%)
Jan 24, 2012	14.89	15.07	14.81	15.05	200,515	+0.09(+0.57%)
Jan 23, 2012	14.99	15.09	14.86	14.96	243,839	-0.01(-0.09%)
Jan 20, 2012	14.99	15.01	14.93	14.98	414,294	-0.01(-0.06%)
Jan 19, 2012	14.94	15.02	14.88	14.99	618,868	+0.12(+0.78%)
Jan 18, 2012	14.62	14.87	14.58	14.87	714,371	+0.26(+1.76%)
Jan 17, 2012	14.76	14.79	14.58	14.61	338,432	+0.02(+0.12%)
Jan 13, 2012	14.59	14.64	14.48	14.60	310,493	-0.11(-0.73%)
Jan 12, 2012	14.71	14.71	14.53	14.70	303,859	+0.04(+0.26%)
Jan 11, 2012	14.55	14.68	14.54	14.66	743,890	+0.07(+0.47%)
Jan 10, 2012	14.59	14.63	14.54	14.60	311,687	+0.20(+1.37%)
Jan 09, 2012	14.41	14.44	14.29	14.40	463,463	+0.05(+0.33%)
Jan 06, 2012	14.38	14.44	14.23	14.35	379,870	-0.01(-0.06%)
Jan 05, 2012	14.17	14.40	14.05	14.36	329,870	+0.10(+0.69%)

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.