Indicators

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

46.06 -0.89 (-1.90%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.72	10.79	10.61	10.79	320,154	+0.04(+0.33%)
Nov 27, 2009	10.61	10.88	10.57	10.76	301,677	-0.23(-2.12%)
Nov 25, 2009	11.04	11.05	10.98	10.99	215,884	+0.02(+0.20%)
Nov 24, 2009	11.05	11.06	10.86	10.97	184,586	-0.05(-0.43%)
Nov 23, 2009	11.04	11.17	10.99	11.02	343,068	+0.14(+1.30%)
Nov 20, 2009	10.85	10.92	10.81	10.88	196,416	-0.06(-0.53%)
Nov 19, 2009	11.10	11.10	10.85	10.94	242,431	-0.25(-2.27%)
Nov 18, 2009	11.25	11.25	11.10	11.19	314,434	-0.03(-0.24%)
Nov 17, 2009	11.19	11.25	11.12	11.22	217,300	-0.01(-0.08%)
Nov 16, 2009	11.04	11.28	11.04	11.22	193,216	+0.27(+2.47%)
Nov 13, 2009	10.88	11.00	10.79	10.95	243,271	+0.09(+0.83%)
Nov 12, 2009	11.08	11.13	10.85	10.86	164,018	-0.19(-1.70%)
Nov 11, 2009	11.06	11.15	10.98	11.05	191,943	+0.10(+0.89%)
Nov 10, 2009	11.01	11.06	10.87	10.95	340,156	-0.06(-0.53%)
Nov 09, 2009	11.03	11.03	10.88	11.01	220,920	+0.24(+2.27%)
Nov 06, 2009	10.66	10.85	10.63	10.77	202,664	+0.01(+0.11%)
Nov 05, 2009	10.61	10.77	10.56	10.76	82,925	+0.28(+2.63%)
Nov 04, 2009	10.68	10.73	10.46	10.48	271,615	-0.09(-0.85%)

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.