Indicators

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

47.75 -0.29 (-0.60%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.12	16.16	16.03	16.09	576,880	-0.07(-0.45%)
Sep 27, 2012	16.08	16.22	15.99	16.16	242,887	+0.18(+1.11%)
Sep 26, 2012	16.12	16.15	15.92	15.99	380,258	-0.11(-0.70%)
Sep 25, 2012	16.46	16.46	16.08	16.10	255,034	-0.25(-1.53%)
Sep 24, 2012	16.36	16.43	16.29	16.35	497,334	-0.05(-0.32%)
Sep 21, 2012	16.51	16.54	16.40	16.40	205,258	+0.04(+0.23%)
Sep 20, 2012	16.38	16.41	16.28	16.36	317,390	-0.10(-0.60%)
Sep 19, 2012	16.52	16.53	16.43	16.46	205,435	-0.01(-0.08%)
Sep 18, 2012	16.50	16.52	16.41	16.47	237,298	-0.05(-0.32%)
Sep 17, 2012	16.60	16.61	16.49	16.53	435,092	-0.18(-1.08%)
Sep 14, 2012	16.58	16.78	16.57	16.71	401,961	+0.19(+1.14%)
Sep 13, 2012	16.38	16.62	16.28	16.52	422,193	+0.17(+1.06%)
Sep 12, 2012	16.33	16.35	16.24	16.34	261,761	+0.09(+0.58%)
Sep 11, 2012	16.24	16.33	16.22	16.25	217,986	+0.03(+0.16%)
Sep 10, 2012	16.29	16.32	16.21	16.22	217,516	-0.06(-0.40%)
Sep 07, 2012	16.25	16.33	16.20	16.29	302,659	+0.12(+0.72%)
Sep 06, 2012	15.99	16.24	15.99	16.17	417,274	+0.30(+1.87%)
Sep 05, 2012	15.91	15.95	15.83	15.88	265,323	-0.02(-0.11%)

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.