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 (%)
Sep 27, 2013	20.78	20.88	20.75	20.82	321,078	-0.06(-0.29%)
Sep 26, 2013	20.85	20.96	20.79	20.88	398,819	+0.10(+0.50%)
Sep 25, 2013	20.84	20.96	20.77	20.77	927,687	-0.01(-0.04%)
Sep 24, 2013	20.78	20.93	20.64	20.78	201,001	+0.04(+0.19%)
Sep 23, 2013	20.76	20.80	20.59	20.74	400,889	-0.05(-0.25%)
Sep 20, 2013	20.92	20.93	20.77	20.79	300,652	-0.09(-0.42%)
Sep 19, 2013	20.98	21.00	20.85	20.88	434,152	-0.03(-0.13%)
Sep 18, 2013	20.74	20.99	20.58	20.91	409,981	+0.19(+0.92%)
Sep 17, 2013	20.57	20.72	20.48	20.72	310,800	+0.19(+0.91%)
Sep 16, 2013	20.71	20.68	20.52	20.53	470,120	+0.06(+0.28%)
Sep 13, 2013	20.46	20.49	20.36	20.47	276,730	+0.07(+0.33%)
Sep 12, 2013	20.51	20.53	20.38	20.41	288,989	-0.09(-0.42%)
Sep 11, 2013	20.48	20.55	20.42	20.49	460,567	+0.00(+0.00%)
Sep 10, 2013	20.45	20.49	20.36	20.49	903,870	+0.19(+0.95%)
Sep 09, 2013	20.05	20.32	20.05	20.30	328,546	+0.29(+1.44%)
Sep 06, 2013	20.08	20.11	19.73	20.01	2,716,623	+0.06(+0.30%)
Sep 05, 2013	19.94	20.03	19.90	19.95	295,983	+0.06(+0.30%)
Sep 04, 2013	19.75	19.92	19.68	19.89	269,433	+0.17(+0.87%)

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.