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, 2018	32.06	32.12	31.52	31.52	788,013	-0.46(-1.43%)
Feb 27, 2018	32.45	32.61	31.98	31.98	753,762	-0.46(-1.43%)
Feb 26, 2018	32.35	32.49	32.13	32.45	706,488	+0.20(+0.63%)
Feb 23, 2018	32.02	32.25	31.89	32.24	599,085	+0.40(+1.27%)
Feb 22, 2018			31.82	31.84	822,494	-0.04(-0.13%)
Feb 21, 2018	31.94	32.38	31.88	31.88	1,151,727	-0.01(-0.03%)
Feb 20, 2018	31.99	32.22	31.80	31.89	739,682	-0.23(-0.73%)
Feb 16, 2018		32.12	32.12	32.12	0	+0.09(+0.27%)
Feb 15, 2018	31.94	32.05	31.71	32.04	670,515	+0.35(+1.10%)
Feb 14, 2018	30.92	31.76	30.87	31.69	754,036	+0.56(+1.80%)
Feb 13, 2018	30.91	31.18	30.81	31.13	588,522	+0.06(+0.19%)
Feb 12, 2018	30.80	31.22	30.53	31.07	1,198,909	+0.31(+1.01%)
Feb 09, 2018	30.77	30.96	29.88	30.76	1,936,192	+0.27(+0.89%)
Feb 08, 2018	31.48	31.48	30.48	30.49	921,193	-0.95(-3.02%)
Feb 07, 2018	31.42	31.65	31.25	31.44	926,893	+0.00(+0.00%)
Feb 06, 2018	30.51	31.59	30.30	31.44	2,190,521	-0.06(-0.19%)
Feb 05, 2018	31.99	32.16	31.12	31.50	1,830,435	-0.78(-2.43%)
Feb 02, 2018	32.73	32.73	32.23	32.28	1,126,903	-0.63(-1.91%)

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.