Indicators

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

46.59 +0.34 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.