Skip to main content

Schwab U.S. Small-Cap ETF (NY: SCHA )

43.54 +0.25 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 42.74 43.70 42.74 43.54 1,059,781 +0.25(+0.58%)
Dec 01, 2022 43.48 43.75 43.09 43.29 1,158,558 -0.07(-0.16%)
Nov 30, 2022 42.29 43.36 41.84 43.36 1,075,638 +1.14(+2.70%)
Nov 29, 2022 42.09 42.47 42.09 42.22 1,084,313 +0.13(+0.31%)
Nov 28, 2022 42.57 42.74 41.96 42.09 835,040 -0.84(-1.96%)
Nov 25, 2022 42.77 43.06 42.75 42.93 366,992 +0.13(+0.30%)
Nov 23, 2022 42.58 42.93 42.47 42.80 572,692 +0.15(+0.35%)
Nov 22, 2022 42.33 42.69 42.11 42.65 596,431 +0.55(+1.31%)
Nov 21, 2022 42.08 42.19 41.85 42.10 1,334,577 -0.21(-0.50%)
Nov 18, 2022 42.60 42.69 42.04 42.31 1,194,350 +0.19(+0.45%)
Nov 17, 2022 41.83 42.16 41.60 42.12 748,283 -0.33(-0.78%)
Nov 16, 2022 42.99 42.99 42.34 42.45 1,252,095 -0.81(-1.87%)
Nov 15, 2022 43.35 43.70 42.92 43.26 1,329,057 +0.65(+1.53%)
Nov 14, 2022 42.86 43.28 42.59 42.61 863,233 -0.49(-1.14%)
Nov 11, 2022 42.77 43.41 42.65 43.10 831,170 +0.45(+1.06%)
Nov 10, 2022 41.72 42.65 41.53 42.65 1,015,662 +2.57(+6.41%)
Nov 09, 2022 40.79 40.96 40.02 40.08 1,307,268 -1.08(-2.62%)
Nov 08, 2022 41.27 41.70 40.67 41.16 917,691 +0.06(+0.15%)
Nov 07, 2022 41.06 41.27 40.65 41.10 863,686 +0.25(+0.61%)
Nov 04, 2022 41.01 41.17 40.16 40.85 989,707 +0.47(+1.16%)
Nov 03, 2022 40.10 40.70 39.76 40.38 791,928 -0.23(-0.57%)
Nov 02, 2022 41.81 40.59 40.61 935,361 -1.34(-3.19%)
Nov 01, 2022 42.34 42.40 41.79 41.95 1,514,094 +0.11(+0.26%)
Oct 31, 2022 41.65 42.08 41.50 41.84 2,413,505 -0.04(-0.10%)
Oct 28, 2022 41.08 41.91 40.86 41.88 1,072,222 +0.92(+2.25%)
Oct 27, 2022 41.27 41.61 40.93 40.96 1,409,364 +0.01(+0.02%)
Oct 26, 2022 40.95 41.68 40.85 40.95 1,121,796 +0.13(+0.32%)
Oct 25, 2022 39.79 40.96 39.76 40.82 989,448 +1.06(+2.67%)
Oct 24, 2022 39.73 39.85 39.25 39.76 1,097,695 +0.20(+0.51%)
Oct 21, 2022 38.90 39.66 38.51 39.56 989,358 +0.78(+2.01%)
Oct 20, 2022 39.26 39.79 38.64 38.78 962,877 -0.47(-1.20%)
Oct 19, 2022 39.60 39.77 38.83 39.25 942,640 -0.72(-1.80%)
Oct 18, 2022 40.25 40.59 39.62 39.97 791,078 +0.53(+1.34%)
Oct 17, 2022 39.00 39.55 39.00 39.44 977,540 +1.19(+3.11%)
Oct 14, 2022 39.57 39.82 38.23 38.25 1,230,128 -1.02(-2.60%)
Oct 13, 2022 37.61 39.44 37.25 39.27 1,131,706 +0.90(+2.35%)
Oct 12, 2022 38.49 38.62 38.00 38.37 932,178 -0.14(-0.36%)
Oct 11, 2022 38.32 39.02 37.84 38.51 1,121,581 +0.02(+0.05%)
Oct 10, 2022 38.89 38.94 38.22 38.49 1,106,285 -0.26(-0.67%)
Oct 07, 2022 39.50 39.52 38.56 38.75 678,325 -1.12(-2.81%)
Oct 06, 2022 39.93 40.43 39.69 39.87 1,068,939 -0.25(-0.62%)
Oct 05, 2022 39.80 40.29 39.38 40.12 861,989 -0.28(-0.69%)
Oct 04, 2022 39.53 40.40 39.53 40.40 1,502,494 +1.61(+4.15%)
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.