Indicators

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

48.69 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	41.69	42.06	41.44	41.94	1,644,271	+0.34(+0.82%)
Jul 28, 2022	41.21	41.62	40.65	41.60	819,662	+0.61(+1.50%)
Jul 27, 2022	40.44	41.17	40.30	40.99	745,819	+0.87(+2.16%)
Jul 26, 2022	40.31	40.34	40.03	40.12	717,582	-0.33(-0.82%)
Jul 25, 2022	40.36	40.51	40.01	40.45	806,105	+0.24(+0.61%)
Jul 22, 2022	40.81	41.02	39.96	40.21	988,135	-0.56(-1.36%)
Jul 21, 2022	40.33	40.77	40.00	40.77	837,771	+0.20(+0.50%)
Jul 20, 2022	39.94	40.62	39.88	40.56	1,469,083	+0.63(+1.59%)
Jul 19, 2022	39.13	39.99	39.01	39.93	720,357	+1.30(+3.35%)
Jul 18, 2022	39.10	39.38	38.51	38.63	1,309,323	-0.05(-0.13%)
Jul 15, 2022	38.36	38.70	37.86	38.68	1,016,722	+0.80(+2.11%)
Jul 14, 2022	37.70	37.97	37.35	37.88	6,513,186	-0.43(-1.12%)
Jul 13, 2022	37.84	38.53	37.75	38.31	10,061,120	-0.06(-0.15%)
Jul 12, 2022	38.40	38.80	38.17	38.37	1,875,416	-0.15(-0.38%)
Jul 11, 2022	38.93	39.05	38.43	38.52	1,366,136	-0.68(-1.74%)
Jul 08, 2022	39.16	39.48	38.81	39.20	1,795,212	-0.03(-0.07%)
Jul 07, 2022	38.64	39.31	38.64	39.23	1,100,747	+0.92(+2.39%)
Jul 06, 2022	38.54	38.82	37.94	38.31	839,204	-0.32(-0.83%)
Jul 05, 2022	37.80	38.66	37.37	38.63	1,075,978	+0.18(+0.46%)

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.