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 (%)
Feb 26, 2021	47.36	47.81	46.33	47.10	1,395,655	-0.02(-0.05%)
Feb 25, 2021	48.87	49.07	47.00	47.13	1,719,157	-1.74(-3.57%)
Feb 24, 2021	48.02	49.01	47.89	48.87	887,065	+0.99(+2.06%)
Feb 23, 2021	47.52	48.09	46.39	47.88	1,285,388	-0.30(-0.63%)
Feb 22, 2021	48.10	48.69	48.02	48.19	913,794	-0.25(-0.52%)
Feb 19, 2021	47.86	48.61	47.86	48.44	938,166	+0.96(+2.02%)
Feb 18, 2021	47.86	47.87	47.18	47.48	987,541	-0.73(-1.52%)
Feb 17, 2021	48.22	48.33	47.59	48.21	861,790	-0.34(-0.70%)
Feb 16, 2021	49.26	49.26	48.36	48.55	1,198,922	-0.28(-0.57%)
Feb 12, 2021	48.52	48.88	48.29	48.83	856,069	+0.17(+0.35%)
Feb 11, 2021	48.83	49.04	47.99	48.66	768,519	+0.10(+0.21%)
Feb 10, 2021	49.12	49.23	48.16	48.56	2,211,793	-0.24(-0.49%)
Feb 09, 2021	48.54	48.99	48.38	48.80	1,399,063	+0.21(+0.42%)
Feb 08, 2021	47.98	48.59	47.87	48.59	2,642,719	+1.07(+2.25%)
Feb 05, 2021	47.44	47.56	47.04	47.53	4,292,461	+0.53(+1.12%)
Feb 04, 2021	46.36	47.00	46.27	47.00	862,818	+0.85(+1.85%)
Feb 03, 2021	46.05	46.23	45.66	46.15	885,799	+0.18(+0.40%)
Feb 02, 2021	45.88	46.05	45.46	45.96	1,877,688	+0.61(+1.34%)

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.