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 31, 2023	45.31	45.60	45.31	45.58	795,928	+0.41(+0.90%)
Jul 28, 2023	45.03	45.25	44.98	45.18	488,009	+0.58(+1.31%)
Jul 27, 2023	45.54	45.54	44.48	44.59	573,559	-0.62(-1.38%)
Jul 26, 2023	44.92	45.35	44.86	45.22	539,678	+0.28(+0.62%)
Jul 25, 2023	44.81	45.18	44.79	44.94	494,156	+0.03(+0.07%)
Jul 24, 2023	44.82	45.16	44.72	44.91	505,552	+0.10(+0.22%)
Jul 21, 2023	45.27	45.27	44.75	44.81	893,576	-0.18(-0.40%)
Jul 20, 2023	45.36	45.36	44.80	44.99	964,341	-0.39(-0.85%)
Jul 19, 2023	45.36	45.52	45.16	45.38	787,405	+0.17(+0.37%)
Jul 18, 2023	44.70	45.27	44.70	45.21	534,898	+0.50(+1.13%)
Jul 17, 2023	44.30	44.85	44.20	44.70	543,390	+0.33(+0.74%)
Jul 14, 2023	44.84	44.84	44.11	44.38	1,424,101	-0.43(-0.95%)
Jul 13, 2023	44.67	44.85	44.47	44.80	747,802	+0.29(+0.64%)
Jul 12, 2023	44.66	44.72	44.36	44.52	677,459	+0.45(+1.03%)
Jul 11, 2023	43.75	44.12	43.60	44.06	700,737	+0.45(+1.04%)
Jul 10, 2023	42.86	43.61	42.81	43.61	626,268	+0.67(+1.57%)
Jul 07, 2023	42.52	43.30	42.52	42.93	564,419	+0.46(+1.09%)
Jul 06, 2023	42.61	42.61	42.00	42.47	564,893	-0.60(-1.40%)
Jul 05, 2023	43.40	43.40	42.98	43.07	553,634	-0.46(-1.07%)

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.