Indicators

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

47.65 -0.29 (-0.60%)

Official Closing Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.82	11.82	11.70	11.78	142,134	-0.02(-0.16%)
Feb 25, 2010	11.65	11.81	11.61	11.80	376,929	-0.00(-0.02%)
Feb 24, 2010	11.74	11.83	11.72	11.80	250,789	+0.12(+1.06%)
Feb 23, 2010	11.85	11.85	11.67	11.68	261,233	-0.16(-1.38%)
Feb 22, 2010	11.89	11.90	11.83	11.84	323,738	+0.01(+0.11%)
Feb 19, 2010	11.77	11.88	11.75	11.83	211,206	+0.03(+0.25%)
Feb 18, 2010	11.72	11.81	11.69	11.80	278,258	+0.09(+0.77%)
Feb 17, 2010	11.69	11.74	11.64	11.71	196,991	+0.08(+0.66%)
Feb 16, 2010	11.56	11.64	11.46	11.63	176,972	+0.22(+1.92%)
Feb 12, 2010	11.25	11.41	11.41	11.41	250,987	+0.07(+0.61%)
Feb 11, 2010	11.16	11.35	11.07	11.35	163,185	+0.19(+1.73%)
Feb 10, 2010	11.13	11.20	11.02	11.15	202,197	-0.00(-0.01%)
Feb 09, 2010	11.15	11.21	11.03	11.15	334,594	+0.16(+1.49%)
Feb 08, 2010	11.07	11.18	10.99	10.99	392,945	-0.11(-1.00%)
Feb 05, 2010	11.10	11.10	10.85	11.10	588,920	+0.03(+0.27%)
Feb 04, 2010	11.40	11.40	11.06	11.07	284,483	-0.40(-3.49%)
Feb 03, 2010	11.52	11.56	11.40	11.47	175,193	-0.09(-0.75%)
Feb 02, 2010	11.44	11.57	11.39	11.56	216,763	+0.15(+1.36%)

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.