Indicators

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

48.14 +0.43 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	15.77	15.78	15.56	15.67	457,741	+0.03(+0.22%)
Feb 25, 2011	15.39	15.64	15.38	15.64	628,054	+0.34(+2.22%)
Feb 24, 2011	15.23	15.37	15.12	15.30	408,820	+0.07(+0.45%)
Feb 23, 2011	15.53	15.53	15.10	15.23	861,065	-0.25(-1.61%)
Feb 22, 2011	15.78	15.83	15.47	15.48	805,564	-0.43(-2.68%)
Feb 18, 2011	15.96	15.98	15.85	15.91	501,295	+0.00(+0.01%)
Feb 17, 2011	15.79	15.94	15.77	15.90	450,867	+0.11(+0.67%)
Feb 16, 2011	15.73	15.82	15.71	15.80	376,448	+0.13(+0.85%)
Feb 15, 2011	15.73	15.78	15.64	15.67	656,454	-0.09(-0.60%)
Feb 14, 2011	15.70	15.77	15.68	15.76	739,877	+0.09(+0.55%)
Feb 11, 2011	15.44	15.67	15.44	15.67	554,742	+0.18(+1.13%)
Feb 10, 2011	15.30	15.52	15.30	15.50	435,922	+0.07(+0.47%)
Feb 09, 2011	15.42	15.50	15.36	15.42	430,125	-0.05(-0.33%)
Feb 08, 2011	15.39	15.48	15.34	15.48	653,504	+0.10(+0.64%)
Feb 07, 2011	15.27	15.47	15.25	15.38	629,075	+0.15(+0.96%)
Feb 04, 2011	15.18	15.25	15.13	15.23	330,742	+0.05(+0.34%)
Feb 03, 2011	15.12	15.19	14.96	15.18	492,139	+0.05(+0.34%)
Feb 02, 2011	15.15	15.23	15.11	15.13	434,580	-0.01(-0.09%)

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.