Indicators

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

47.65 -0.29 (-0.60%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.02	15.28	14.90	15.19	530,153	-0.03(-0.23%)
Jul 28, 2011	15.29	15.46	15.21	15.23	395,103	-0.07(-0.48%)
Jul 27, 2011	15.65	15.67	15.29	15.30	378,146	-0.46(-2.89%)
Jul 26, 2011	15.84	15.89	15.74	15.76	345,308	-0.12(-0.76%)
Jul 25, 2011	15.83	16.00	15.80	15.88	430,491	-0.17(-1.07%)
Jul 22, 2011	16.05	16.08	16.04	16.05	469,332	+0.04(+0.27%)
Jul 21, 2011	15.92	16.07	15.91	16.01	358,632	+0.13(+0.81%)
Jul 20, 2011	15.91	15.95	15.80	15.88	424,475	-0.01(-0.05%)
Jul 19, 2011	15.71	15.90	15.71	15.88	252,583	+0.33(+2.10%)
Jul 18, 2011	15.72	15.73	15.46	15.56	378,916	-0.24(-1.50%)
Jul 15, 2011	15.76	15.80	15.69	15.79	346,081	+0.09(+0.58%)
Jul 14, 2011	15.97	16.06	15.67	15.70	228,966	-0.24(-1.51%)
Jul 13, 2011	15.92	16.12	15.89	15.94	252,766	+0.12(+0.73%)
Jul 12, 2011	15.83	15.98	15.82	15.83	301,812	-0.08(-0.51%)
Jul 11, 2011	16.07	16.15	15.87	15.91	322,743	-0.37(-2.27%)
Jul 08, 2011	16.18	16.29	16.12	16.28	785,092	-0.09(-0.53%)
Jul 07, 2011	16.31	16.42	16.28	16.37	413,403	+0.22(+1.36%)
Jul 06, 2011	16.06	16.17	15.99	16.15	698,242	+0.07(+0.43%)
Jul 05, 2011	16.04	16.10	15.98	16.08	364,999	+0.04(+0.27%)

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.