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 (%)
Sep 28, 2018	35.00	35.29	34.96	35.22	543,932	+0.12(+0.34%)
Sep 27, 2018	35.15	35.24	35.06	35.10	524,965	-0.02(-0.05%)
Sep 26, 2018	35.50	35.50	35.08	35.12	510,223	-0.33(-0.94%)
Sep 25, 2018	35.47	35.53	35.41	35.45	500,649	+0.05(+0.15%)
Sep 24, 2018	35.51	35.53	35.22	35.40	520,758	-0.14(-0.40%)
Sep 21, 2018	35.80	35.84	35.52	35.54	1,007,285	-0.16(-0.44%)
Sep 20, 2018	35.53	35.71	35.44	35.70	645,686	+0.31(+0.87%)
Sep 19, 2018	35.56	35.69	35.30	35.39	699,172	-0.17(-0.48%)
Sep 18, 2018	35.47	35.63	35.41	35.56	736,468	+0.15(+0.43%)
Sep 17, 2018	35.83	35.84	35.38	35.41	892,951	-0.41(-1.15%)
Sep 14, 2018	35.68	35.91	35.65	35.82	1,970,107	+0.14(+0.40%)
Sep 13, 2018	35.78	35.82	35.61	35.68	567,081	+0.02(+0.06%)
Sep 12, 2018	35.69	35.73	35.39	35.65	619,378	-0.06(-0.18%)
Sep 11, 2018	35.60	35.82	35.50	35.72	695,597	+0.06(+0.17%)
Sep 10, 2018	35.73	35.79	35.57	35.66	574,521	+0.08(+0.22%)
Sep 07, 2018	35.56	35.77	35.44	35.58	784,745	-0.06(-0.17%)
Sep 06, 2018	35.91	35.97	35.58	35.64	708,234	-0.22(-0.62%)
Sep 05, 2018	35.95	35.95	35.56	35.86	844,033	-0.11(-0.31%)

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.