Indicators

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

47.36 -0.57 (-1.19%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.75	45.19		45.19	1,850,113	+1.33(+3.03%)
Jan 28, 2022	43.15	43.89	42.35	43.86	2,443,884	+0.82(+1.90%)
Jan 27, 2022	44.33	44.81	42.87	43.04	1,838,852	-0.97(-2.21%)
Jan 26, 2022	45.18	45.57	43.83	44.02	1,010,686	-0.49(-1.11%)
Jan 25, 2022	44.58	45.04	43.66	44.51	1,792,615	-0.78(-1.73%)
Jan 24, 2022	43.61	45.36	42.89	45.30	3,938,451	+0.99(+2.24%)
Jan 21, 2022	44.92	45.53	44.28	44.30	3,955,255	-0.87(-1.92%)
Jan 20, 2022	46.22	46.98	45.09	45.17	1,571,874	-0.80(-1.74%)
Jan 19, 2022	46.93	47.05	45.94	45.97	2,060,476	-0.72(-1.55%)
Jan 18, 2022	47.59	47.70	46.59	46.69	1,543,906	-1.35(-2.80%)
Jan 14, 2022				48.04	0	-0.03(-0.06%)
Jan 13, 2022	48.59	48.90	47.92	48.07	740,908	-0.38(-0.78%)
Jan 12, 2022	48.95	49.12	48.16	48.45	830,117	-0.30(-0.62%)
Jan 11, 2022	48.27	48.76	47.76	48.75	619,988	+0.57(+1.19%)
Jan 10, 2022	48.07	48.18	47.23	48.18	1,498,890	-0.15(-0.31%)
Jan 07, 2022	48.88	49.19	48.28	48.33	1,698,763	-0.52(-1.07%)
Jan 06, 2022	48.77	49.18	48.19	48.85	1,400,970	+0.27(+0.55%)
Jan 05, 2022	50.12	50.29	48.55	48.58	735,057	-1.51(-3.02%)
Jan 04, 2022	50.29	50.50	49.77	50.09	645,162	-0.03(-0.07%)

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.