Indicators

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

47.35 -0.59 (-1.24%)

Streaming Delayed Price Updated: 2:05 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.71	15.82	15.68	15.78	410,281	+0.14(+0.90%)
Jun 29, 2011	15.61	15.69	15.51	15.64	319,726	+0.09(+0.58%)
Jun 28, 2011	15.36	15.55	15.33	15.55	615,923	+0.25(+1.63%)
Jun 27, 2011	15.21	15.33	15.13	15.30	199,831	+0.11(+0.71%)
Jun 24, 2011	15.38	15.39	15.15	15.19	344,320	-0.13(-0.84%)
Jun 23, 2011	15.12	15.34	14.98	15.32	643,418	+0.02(+0.11%)
Jun 22, 2011	15.32	15.47	15.29	15.30	484,356	-0.08(-0.53%)
Jun 21, 2011	15.17	15.40	15.15	15.39	1,122,992	+0.32(+2.14%)
Jun 20, 2011	15.03	15.07	15.00	15.06	476,706	+0.09(+0.63%)
Jun 17, 2011	15.11	15.11	14.92	14.97	455,073	+0.01(+0.09%)
Jun 16, 2011	14.95	15.07	14.78	14.96	278,665	+0.01(+0.06%)
Jun 15, 2011	15.05	15.16	14.90	14.95	366,574	-0.25(-1.61%)
Jun 14, 2011	15.03	15.23	15.00	15.19	346,637	+0.31(+2.08%)
Jun 13, 2011	14.96	15.03	14.80	14.88	631,157	-0.05(-0.32%)
Jun 10, 2011	15.08	15.09	14.87	14.93	994,505	-0.22(-1.47%)
Jun 09, 2011	15.12	15.23	15.05	15.15	906,483	+0.08(+0.51%)
Jun 08, 2011	15.18	15.22	15.06	15.08	397,367	-0.15(-1.02%)
Jun 07, 2011	15.27	15.35	15.23	15.23	351,505	+0.04(+0.25%)
Jun 06, 2011	15.40	15.45	15.18	15.19	785,490	-0.24(-1.56%)

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.