Indicators

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

51.59 -0.37 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	41.43	41.51	40.86	40.97	768,306	-0.16(-0.38%)
Sep 28, 2023	40.75	41.31	40.72	41.12	1,648,455	+0.41(+1.00%)
Sep 27, 2023	40.68	40.94	40.38	40.72	810,724	+0.32(+0.78%)
Sep 26, 2023	40.69	40.98	40.37	40.40	1,008,978	-0.54(-1.33%)
Sep 25, 2023	40.59	40.99	40.82	40.95	725,195	+0.15(+0.36%)
Sep 22, 2023	41.03	41.18	40.77	40.80	867,585	-0.13(-0.31%)
Sep 21, 2023	41.31	41.33	40.89	40.93	933,644	-0.68(-1.64%)
Sep 20, 2023	42.15	42.36	41.60	41.61	558,857	-0.36(-0.86%)
Sep 19, 2023	42.13	42.31	41.82	41.97	558,111	-0.14(-0.33%)
Sep 18, 2023	42.34	42.36	42.10	42.11	642,620	-0.26(-0.60%)
Sep 15, 2023	42.65	42.68	42.18	42.36	564,073	-0.41(-0.97%)
Sep 14, 2023	42.54	42.86	42.48	42.78	663,824	+0.57(+1.35%)
Sep 13, 2023	42.54	42.62	42.09	42.21	449,344	-0.29(-0.67%)
Sep 12, 2023	42.47	42.76	42.41	42.49	572,454	-0.05(-0.12%)
Sep 11, 2023	42.78	42.84	42.50	42.54	493,656	+0.04(+0.09%)
Sep 08, 2023	42.63	42.67	42.39	42.50	653,574	-0.09(-0.21%)
Sep 07, 2023	42.74	42.77	42.40	42.59	455,837	-0.40(-0.94%)
Sep 06, 2023	43.14	43.39	42.74	42.99	859,028	-0.13(-0.30%)
Sep 05, 2023	43.84	43.88	43.11	43.12	783,940	-0.95(-2.15%)

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.