Skip to main content

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

49.24 +0.17 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.51 39.85 39.36 39.79 1,179,523 -0.09(-0.22%)
Dec 29, 2022 39.18 39.96 39.11 39.87 1,243,004 +0.97(+2.50%)
Dec 28, 2022 39.53 39.75 38.88 38.90 1,146,356 -0.66(-1.66%)
Dec 27, 2022 39.78 39.81 39.39 39.56 1,246,936 -0.19(-0.47%)
Dec 23, 2022 39.51 39.75 39.27 39.75 1,080,943 +0.19(+0.47%)
Dec 22, 2022 39.75 39.75 38.88 39.56 1,069,213 -0.51(-1.27%)
Dec 21, 2022 39.76 40.23 39.72 40.07 929,863 +0.66(+1.67%)
Dec 20, 2022 39.13 39.63 39.02 39.41 1,395,869 +0.20(+0.50%)
Dec 19, 2022 39.82 39.82 39.07 39.22 1,233,985 -0.56(-1.41%)
Dec 16, 2022 39.59 39.93 39.40 39.78 1,676,424 -0.34(-0.86%)
Dec 15, 2022 40.61 40.70 40.00 40.12 1,530,365 -1.01(-2.46%)
Dec 14, 2022 41.35 41.68 40.80 41.13 1,249,361 -0.21(-0.50%)
Dec 13, 2022 42.30 42.48 41.06 41.34 2,042,979 +0.30(+0.74%)
Dec 12, 2022 40.57 41.07 40.40 41.03 940,798 +0.52(+1.28%)
Dec 09, 2022 40.76 40.98 40.49 40.51 882,013 -0.44(-1.08%)
Dec 08, 2022 40.90 41.32 40.66 40.96 867,479 +0.29(+0.72%)
Dec 07, 2022 40.69 41.05 40.56 40.66 1,141,682 -0.12(-0.29%)
Dec 06, 2022 41.39 41.41 40.49 40.78 785,169 -0.60(-1.44%)
Dec 05, 2022 42.34 42.34 41.23 41.38 1,127,020 -1.17(-2.76%)
Dec 02, 2022 41.77 42.70 41.77 42.55 1,084,525 +0.24(+0.58%)
Dec 01, 2022 42.49 42.75 42.11 42.30 1,185,551 -0.07(-0.16%)
Nov 30, 2022 41.33 42.37 40.89 42.37 1,100,699 +1.11(+2.70%)
Nov 29, 2022 41.13 41.50 41.13 41.26 1,109,576 +0.13(+0.31%)
Nov 28, 2022 41.60 41.76 41.00 41.13 854,495 -0.82(-1.96%)
Nov 25, 2022 41.80 42.08 41.78 41.95 375,542 +0.13(+0.30%)
Nov 23, 2022 41.61 41.95 41.50 41.83 586,035 +0.15(+0.35%)
Nov 22, 2022 41.37 41.72 41.15 41.68 610,327 +0.54(+1.31%)
Nov 21, 2022 41.12 41.23 40.90 41.14 1,365,671 -0.21(-0.50%)
Nov 18, 2022 41.63 41.72 41.08 41.35 1,222,177 +0.19(+0.45%)
Nov 17, 2022 40.88 41.20 40.65 41.16 765,717 -0.32(-0.78%)
Nov 16, 2022 42.01 42.01 41.38 41.48 1,281,267 -0.79(-1.87%)
Nov 15, 2022 42.36 42.70 41.94 42.27 1,360,022 +0.64(+1.53%)
Nov 14, 2022 41.88 42.29 41.62 41.64 883,345 -0.48(-1.14%)
Nov 11, 2022 41.80 42.42 41.68 42.12 850,535 +0.44(+1.06%)
Nov 10, 2022 40.77 41.68 40.58 41.68 1,039,325 +2.51(+6.41%)
Nov 09, 2022 39.86 40.03 39.11 39.17 1,337,726 -1.06(-2.62%)
Nov 08, 2022 40.33 40.75 39.74 40.22 939,072 +0.06(+0.15%)
Nov 07, 2022 40.13 40.33 39.72 40.16 883,809 +0.24(+0.61%)
Nov 04, 2022 40.08 40.24 39.25 39.92 1,012,766 +0.46(+1.16%)
Nov 03, 2022 39.19 39.78 38.85 39.46 810,379 -0.22(-0.57%)
Nov 02, 2022 40.86 39.67 39.69 957,154 -1.31(-3.19%)
Nov 01, 2022 41.38 41.43 40.84 40.99 1,549,371 +0.11(+0.26%)
Oct 31, 2022 40.70 41.12 40.56 40.89 2,469,737 -0.04(-0.10%)
Oct 28, 2022 40.14 40.96 39.93 40.93 1,097,203 +0.90(+2.25%)
Oct 27, 2022 40.33 40.66 40.00 40.03 1,442,200 +0.01(+0.02%)
Oct 26, 2022 40.02 40.73 39.92 40.02 1,147,932 +0.13(+0.32%)
Oct 25, 2022 38.88 40.03 38.85 39.89 1,012,501 +1.04(+2.67%)
Oct 24, 2022 38.83 38.95 38.36 38.85 1,123,270 +0.20(+0.51%)
Oct 21, 2022 38.01 38.76 37.63 38.66 1,012,409 +0.76(+2.01%)
Oct 20, 2022 38.37 38.88 37.76 37.90 985,311 -0.46(-1.20%)
Oct 19, 2022 38.70 38.86 37.95 38.36 964,602 -0.70(-1.80%)
Oct 18, 2022 39.33 39.66 38.72 39.06 809,509 +0.52(+1.34%)
Oct 17, 2022 38.11 38.65 38.11 38.54 1,000,315 +1.16(+3.11%)
Oct 14, 2022 38.67 38.91 37.36 37.38 1,258,788 -1.00(-2.60%)
Oct 13, 2022 36.75 38.54 36.40 38.38 1,158,073 +0.88(+2.35%)
Oct 12, 2022 37.61 37.74 37.13 37.50 953,896 -0.14(-0.36%)
Oct 11, 2022 37.45 38.13 36.98 37.63 1,147,712 +0.02(+0.05%)
Oct 10, 2022 38.00 38.05 37.35 37.61 1,132,060 -0.25(-0.67%)
Oct 07, 2022 38.60 38.62 37.68 37.87 694,129 -1.09(-2.81%)
Oct 06, 2022 39.02 39.51 38.79 38.96 1,093,844 -0.24(-0.62%)
Oct 05, 2022 38.89 39.37 38.48 39.21 882,072 -0.27(-0.69%)
Oct 04, 2022 38.63 39.48 38.63 39.48 1,537,500 +1.57(+4.15%)
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.