Skip to main content

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

49.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.10 16.42 16.05 16.39 745,341 +0.29(+1.79%)
Dec 28, 2012 16.10 16.22 16.08 16.10 540,325 -0.09(-0.54%)
Dec 27, 2012 16.22 16.26 16.00 16.19 1,599,831 -0.02(-0.15%)
Dec 26, 2012 16.35 16.37 16.20 16.21 1,136,675 -0.09(-0.57%)
Dec 24, 2012 16.34 16.38 16.27 16.31 139,259 -0.22(-1.33%)
Dec 21, 2012 16.36 16.53 16.34 16.53 501,058 -0.11(-0.64%)
Dec 20, 2012 16.55 16.64 16.51 16.63 483,049 +0.08(+0.51%)
Dec 19, 2012 16.57 16.62 16.51 16.55 398,572 +0.02(+0.12%)
Dec 18, 2012 16.34 16.54 16.31 16.53 371,158 +0.24(+1.46%)
Dec 17, 2012 16.16 16.29 16.14 16.29 386,718 +0.18(+1.15%)
Dec 14, 2012 16.10 16.18 16.07 16.10 205,607 -0.02(-0.11%)
Dec 13, 2012 16.22 16.28 16.08 16.12 213,227 -0.10(-0.60%)
Dec 12, 2012 16.34 16.37 16.20 16.22 399,909 -0.08(-0.47%)
Dec 11, 2012 16.27 16.32 16.23 16.30 483,014 +0.14(+0.89%)
Dec 10, 2012 16.09 16.16 16.08 16.15 291,652 +0.07(+0.45%)
Dec 07, 2012 16.13 16.14 16.01 16.08 271,738 +0.02(+0.13%)
Dec 06, 2012 16.02 16.09 15.98 16.06 394,666 +0.03(+0.21%)
Dec 05, 2012 16.10 16.10 15.91 16.02 234,346 -0.01(-0.08%)
Dec 04, 2012 16.03 16.06 15.92 16.04 207,698 -0.00(-0.03%)
Nov 30, 2012 16.10 16.10 15.98 16.04 284,464 -0.03(-0.16%)
Nov 29, 2012 16.04 16.08 15.95 16.07 337,762 +0.17(+1.05%)
Nov 28, 2012 15.73 15.90 15.59 15.90 644,121 +0.10(+0.65%)
Nov 27, 2012 15.81 15.90 15.79 15.79 178,759 -0.02(-0.12%)
Nov 26, 2012 15.76 15.82 15.70 15.81 412,642 +0.03(+0.17%)
Nov 23, 2012 15.66 15.79 15.65 15.79 97,959 +0.17(+1.10%)
Nov 21, 2012 15.57 15.62 15.52 15.61 123,714 +0.08(+0.53%)
Nov 20, 2012 15.48 15.54 15.40 15.53 176,907 +0.05(+0.31%)
Nov 19, 2012 15.36 15.49 15.34 15.49 359,009 +0.31(+2.04%)
Nov 16, 2012 15.06 15.20 14.94 15.18 413,424 +0.12(+0.77%)
Nov 15, 2012 15.09 15.17 14.94 15.06 602,720 -0.06(-0.42%)
Nov 14, 2012 15.44 15.48 15.09 15.12 912,235 -0.28(-1.79%)
Nov 13, 2012 15.41 15.55 15.38 15.40 204,253 -0.10(-0.63%)
Nov 12, 2012 15.58 15.58 15.46 15.50 204,783 -0.01(-0.09%)
Nov 09, 2012 15.43 15.63 15.35 15.51 345,369 +0.02(+0.11%)
Nov 08, 2012 15.70 15.74 15.49 15.49 290,726 -0.23(-1.44%)
Nov 07, 2012 15.89 15.89 15.64 15.72 457,997 -0.34(-2.13%)
Nov 06, 2012 16.00 16.12 16.00 16.06 222,780 +0.12(+0.77%)
Nov 05, 2012 15.85 15.96 15.79 15.94 341,645 +0.10(+0.62%)
Nov 02, 2012 16.15 16.15 15.84 15.84 205,428 -0.21(-1.31%)
Nov 01, 2012 15.86 16.07 15.84 16.05 552,611 +0.24(+1.49%)
Oct 31, 2012 15.75 15.83 15.69 15.82 782,305 +0.09(+0.55%)
Oct 26, 2012 15.80 15.73 15.73 15.73 199,812 -0.09(-0.54%)
Oct 25, 2012 15.88 15.93 15.69 15.82 207,612 +0.05(+0.33%)
Oct 24, 2012 15.88 15.90 15.71 15.76 233,513 -0.05(-0.33%)
Oct 23, 2012 15.77 15.84 15.63 15.82 551,181 -0.09(-0.59%)
Oct 19, 2012 16.09 16.12 15.85 15.91 468,229 -0.29(-1.78%)
Oct 18, 2012 16.25 16.28 16.18 16.20 251,610 -0.06(-0.34%)
Oct 17, 2012 16.14 16.27 16.11 16.25 340,479 +0.15(+0.92%)
Oct 16, 2012 16.07 16.11 16.03 16.11 1,160,533 +0.13(+0.85%)
Oct 15, 2012 15.92 15.97 15.80 15.97 246,544 +0.11(+0.68%)
Oct 12, 2012 16.00 16.04 15.83 15.86 173,844 -0.14(-0.86%)
Oct 11, 2012 16.04 16.10 15.96 16.00 151,664 +0.08(+0.49%)
Oct 10, 2012 15.99 16.00 15.88 15.92 206,491 -0.05(-0.30%)
Oct 09, 2012 16.16 16.16 15.95 15.97 138,287 -0.18(-1.09%)
Oct 08, 2012 16.15 16.19 16.10 16.15 241,475 -0.07(-0.42%)
Oct 05, 2012 16.31 16.42 16.18 16.22 212,539 -0.01(-0.08%)
Oct 04, 2012 16.19 16.24 16.06 16.23 205,109 +0.12(+0.72%)
Oct 03, 2012 16.17 16.22 16.02 16.11 459,860 -0.01(-0.08%)
Oct 02, 2012 16.19 16.20 16.05 16.13 136,189 +0.02(+0.13%)
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.