Indicators

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

47.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.71	32.89	32.60	32.74	725,639	+0.08(+0.23%)
Sep 27, 2019	32.99	33.08	32.51	32.67	628,449	-0.23(-0.69%)
Sep 26, 2019	33.18	33.18	32.83	32.89	467,399	-0.32(-0.96%)
Sep 25, 2019	32.84	33.28	32.75	33.21	555,533	+0.32(+0.98%)
Sep 24, 2019	33.42	33.46	32.77	32.89	808,221	-0.50(-1.50%)
Sep 23, 2019	33.26	33.51	33.20	33.39	560,501	+0.04(+0.11%)
Sep 20, 2019	33.48	33.62	33.19	33.35	911,512	-0.11(-0.32%)
Sep 19, 2019	33.63	33.83	33.42	33.46	566,982	-0.12(-0.35%)
Sep 18, 2019	33.73	33.73	33.27	33.58	521,499	-0.17(-0.51%)
Sep 17, 2019	33.72	33.76	33.55	33.75	542,414	-0.04(-0.12%)
Sep 16, 2019	33.61	33.91	33.56	33.79	1,444,929	+0.07(+0.21%)
Sep 13, 2019	33.85	34.01	33.70	33.72	861,918	+0.03(+0.08%)
Sep 12, 2019	33.76	33.89	33.49	33.70	923,466	-0.02(-0.07%)
Sep 11, 2019	33.26	33.73	33.09	33.72	867,835	+0.57(+1.72%)
Sep 10, 2019	32.81	33.15	32.64	33.15	668,920	+0.24(+0.74%)
Sep 09, 2019	32.81	32.92	32.63	32.90	684,526	+0.22(+0.69%)
Sep 06, 2019	32.81	32.92	32.65	32.68	714,631	-0.12(-0.36%)
Sep 05, 2019	32.61	32.99	32.57	32.80	1,425,461	+0.52(+1.62%)
Sep 04, 2019	32.24	32.34	32.14	32.27	607,966	+0.34(+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.