Indicators

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

47.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	41.57	41.65	41.00	41.10	765,694	-0.16(-0.38%)
Sep 28, 2023	40.89	41.45	40.86	41.26	1,642,852	+0.41(+1.00%)
Sep 27, 2023	40.82	41.08	40.52	40.86	807,968	+0.32(+0.78%)
Sep 26, 2023	40.83	41.12	40.51	40.54	1,005,549	-0.55(-1.33%)
Sep 25, 2023	40.73	41.13	40.96	41.09	722,731	+0.15(+0.36%)
Sep 22, 2023	41.17	41.32	40.91	40.94	864,636	-0.13(-0.31%)
Sep 21, 2023	41.45	41.47	41.03	41.07	930,471	-0.68(-1.64%)
Sep 20, 2023	42.30	42.51	41.74	41.75	556,957	-0.36(-0.86%)
Sep 19, 2023	42.27	42.46	41.96	42.11	556,215	-0.14(-0.33%)
Sep 18, 2023	42.49	42.51	42.24	42.25	640,437	-0.26(-0.60%)
Sep 15, 2023	42.80	42.82	42.32	42.51	562,158	-0.42(-0.97%)
Sep 14, 2023	42.69	43.00	42.63	42.92	661,570	+0.57(+1.35%)
Sep 13, 2023	42.69	42.77	42.23	42.35	447,818	-0.29(-0.67%)
Sep 12, 2023	42.62	42.90	42.56	42.64	570,510	-0.05(-0.12%)
Sep 11, 2023	42.92	42.98	42.64	42.69	491,980	+0.04(+0.09%)
Sep 08, 2023	42.78	42.82	42.54	42.65	651,354	-0.09(-0.21%)
Sep 07, 2023	42.88	42.91	42.54	42.74	454,289	-0.41(-0.94%)
Sep 06, 2023	43.29	43.54	42.88	43.14	856,110	-0.13(-0.30%)
Sep 05, 2023	43.99	44.03	43.26	43.27	781,277	-0.95(-2.15%)

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.