Indicators

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

48.69 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.40	12.57	12.30	12.40	455,419	-0.15(-1.23%)
May 27, 2010	12.36	12.55	12.23	12.55	956,161	+0.53(+4.40%)
May 26, 2010	12.09	12.32	11.98	12.02	356,885	+0.03(+0.27%)
May 25, 2010	11.70	12.00	11.52	11.99	444,291	-0.01(-0.09%)
May 24, 2010	12.15	12.22	11.99	12.00	380,263	-0.16(-1.29%)
May 21, 2010	11.78	12.25	11.72	12.16	1,294,552	+0.19(+1.57%)
May 20, 2010	12.24	12.30	11.97	11.97	755,979	-0.62(-4.96%)
May 19, 2010	12.66	12.82	12.40	12.60	470,486	-0.16(-1.24%)
May 18, 2010	13.12	13.17	12.70	12.75	450,811	-0.22(-1.66%)
May 17, 2010	13.05	13.14	12.64	12.97	584,537	+0.00(+0.01%)
May 14, 2010	12.97	13.19	12.83	12.97	804,513	-0.30(-2.26%)
May 13, 2010	13.40	13.48	13.21	13.27	1,487,871	-0.12(-0.86%)
May 12, 2010	13.07	13.40	13.07	13.38	641,739	+0.36(+2.75%)
May 11, 2010	13.07	13.20	12.98	13.03	485,243	+0.12(+0.90%)
May 10, 2010	12.84	12.91	12.73	12.91	2,333,963	+0.64(+5.19%)
May 07, 2010	12.53	12.67	12.11	12.27	955,536	-0.34(-2.72%)
May 06, 2010	13.02	13.41	0.0430	12.62	1,089,052	-0.49(-3.72%)
May 05, 2010	13.12	13.29	13.06	13.10	1,090,099	-0.20(-1.52%)
May 04, 2010	13.53	13.54	13.24	13.31	1,361,921	-0.42(-3.04%)

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.