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 (%)
Jun 28, 2019	33.12	33.52	33.12	33.44	1,095,140	+0.40(+1.22%)
Jun 27, 2019	32.58	33.06	32.58	33.04	731,653	+0.54(+1.67%)
Jun 26, 2019	32.67	32.76	32.48	32.49	585,869	-0.05(-0.16%)
Jun 25, 2019	32.80	32.82	32.52	32.55	608,194	-0.21(-0.65%)
Jun 24, 2019	33.20	33.25	32.75	32.76	624,691	-0.38(-1.15%)
Jun 21, 2019	33.35	33.37	33.09	33.14	747,968	-0.28(-0.85%)
Jun 20, 2019	33.55	33.58	33.21	33.43	771,702	+0.21(+0.62%)
Jun 19, 2019	33.13	33.25	33.03	33.22	517,453	+0.12(+0.37%)
Jun 18, 2019	32.93	33.33	32.89	33.10	606,581	+0.39(+1.18%)
Jun 17, 2019	32.68	32.86	32.65	32.71	710,012	+0.13(+0.40%)
Jun 14, 2019	32.81	32.81	32.54	32.58	1,331,199	-0.27(-0.81%)
Jun 13, 2019	32.70	32.85	32.61	32.85	1,034,997	+0.33(+1.00%)
Jun 12, 2019	32.50	32.60	32.39	32.52	574,120	-0.01(-0.03%)
Jun 11, 2019	32.86	32.92	32.40	32.53	762,061	-0.10(-0.30%)
Jun 10, 2019	32.59	32.90	32.58	32.63	827,059	+0.19(+0.57%)
Jun 07, 2019	32.36	32.56	32.28	32.44	733,811	+0.21(+0.65%)
Jun 06, 2019	32.22	32.31	31.92	32.23	754,849	-0.01(-0.03%)
Jun 05, 2019	32.29	32.32	31.87	32.24	890,187	+0.07(+0.22%)
Jun 04, 2019	31.65	32.18	31.64	32.17	711,202	+0.83(+2.66%)

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.