Indicators

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

47.71 +0.40 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.84	23.93	23.76	23.90	535,477	+0.04(+0.18%)
Jun 27, 2014	23.64	23.87	23.63	23.86	248,793	+0.14(+0.59%)
Jun 26, 2014	23.77	23.77	23.53	23.72	282,275	-0.03(-0.11%)
Jun 25, 2014	23.44	23.74	23.43	23.74	321,277	+0.18(+0.77%)
Jun 24, 2014	23.76	23.95	23.54	23.56	474,689	-0.24(-1.01%)
Jun 23, 2014	23.89	23.90	23.75	23.80	472,660	-0.04(-0.15%)
Jun 20, 2014	23.79	23.85	23.72	23.84	275,602	+0.07(+0.30%)
Jun 19, 2014	23.80	23.80	23.63	23.77	314,928	+0.04(+0.16%)
Jun 18, 2014	23.59	23.74	23.50	23.73	328,320	+0.12(+0.52%)
Jun 17, 2014	23.37	23.67	23.33	23.60	332,197	+0.20(+0.86%)
Jun 16, 2014	23.30	23.41	23.23	23.40	219,414	+0.08(+0.35%)
Jun 13, 2014	23.34	23.37	23.14	23.32	253,586	+0.07(+0.30%)
Jun 12, 2014	23.40	23.40	23.18	23.25	533,788	-0.15(-0.65%)
Jun 11, 2014	23.40	23.44	23.30	23.40	1,027,264	-0.10(-0.43%)
Jun 10, 2014	23.52	23.55	23.39	23.50	298,102	+0.10(+0.45%)
Jun 06, 2014	23.28	23.41	23.28	23.40	512,611	+0.21(+0.91%)
Jun 05, 2014	22.91	23.22	22.77	23.19	414,398	+0.34(+1.49%)
Jun 04, 2014	22.65	22.85	22.59	22.85	295,130	+0.13(+0.57%)
Jun 03, 2014	22.67	22.77	22.57	22.72	297,345	-0.03(-0.15%)

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.