Indicators

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

47.31 -0.62 (-1.29%)

Official Closing Price Updated: 6:30 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.22	14.25	14.12	14.12	390,184	-0.08(-0.59%)
Dec 29, 2011	14.07	14.22	14.07	14.20	188,301	+0.16(+1.15%)
Dec 28, 2011	14.32	14.32	14.02	14.04	338,579	-0.25(-1.72%)
Dec 27, 2011	14.21	14.35	14.15	14.29	394,771	+0.05(+0.36%)
Dec 23, 2011	14.23	14.26	14.15	14.23	222,511	+0.18(+1.25%)
Dec 21, 2011	13.97	14.09	13.81	14.06	277,249	+0.06(+0.40%)
Dec 20, 2011	13.77	14.02	13.77	14.00	339,049	+0.51(+3.79%)
Dec 19, 2011	13.89	13.89	13.47	13.49	170,271	-0.30(-2.15%)
Dec 16, 2011	13.80	13.95	13.69	13.79	187,931	+0.13(+0.95%)
Dec 15, 2011	13.74	13.75	13.56	13.66	154,432	+0.11(+0.83%)
Dec 14, 2011	13.63	13.70	13.49	13.55	324,818	-0.20(-1.46%)
Dec 13, 2011	14.17	14.22	13.68	13.75	235,688	-0.29(-2.03%)
Dec 12, 2011	14.03	14.09	13.88	14.03	360,351	-0.21(-1.46%)
Dec 09, 2011	13.89	14.31	13.87	14.24	265,562	+0.38(+2.74%)
Dec 08, 2011	14.14	14.19	13.83	13.86	305,181	-0.42(-2.96%)
Dec 07, 2011	14.20	14.35	14.01	14.28	467,413	-0.03(-0.24%)
Dec 06, 2011	14.31	14.38	14.19	14.32	156,975	-0.01(-0.06%)
Dec 05, 2011	14.36	14.45	14.22	14.32	459,348	+0.24(+1.68%)
Dec 02, 2011	14.23	14.32	14.08	14.09	292,378	+0.04(+0.30%)

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.