Indicators

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

47.36 +0.45 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.16	28.22	27.78	28.22	3,402,312	+0.21(+0.76%)
Dec 28, 2018	27.95	28.39	27.76	28.01	4,211,230	+0.10(+0.35%)
Dec 27, 2018	27.43	27.91	26.97	27.91	4,533,905	+0.08(+0.30%)
Dec 26, 2018	26.63	27.84	26.52	27.82	3,569,481	+1.30(+4.89%)
Dec 24, 2018	26.92	27.02	26.53	26.53	3,040,887	-0.55(-2.03%)
Dec 21, 2018	27.85	28.00	27.00	27.08	5,535,847	-0.67(-2.41%)
Dec 20, 2018	28.13	28.27	27.42	27.75	4,432,679	-0.48(-1.71%)
Dec 19, 2018	28.79	29.16	28.08	28.23	2,151,942	-0.56(-1.95%)
Dec 18, 2018	29.05	29.26	28.67	28.79	3,365,077	-0.02(-0.08%)
Dec 17, 2018	29.40	29.61	28.66	28.81	3,157,511	-0.68(-2.32%)
Dec 14, 2018	29.71	30.01	29.40	29.50	1,995,925	-0.46(-1.52%)
Dec 13, 2018	30.44	30.53	29.90	29.95	1,315,538	-0.42(-1.38%)
Dec 12, 2018	30.42	30.75	30.36	30.37	1,080,606	+0.29(+0.95%)
Dec 11, 2018	30.55	30.65	29.90	30.09	1,706,414	-0.07(-0.23%)
Dec 10, 2018	30.30	30.38	29.70	30.16	2,370,913	-0.14(-0.46%)
Dec 07, 2018	30.93	31.17	30.13	30.29	1,338,744	-0.62(-2.02%)
Dec 06, 2018	30.55	30.92	30.14	30.92	1,897,108	-0.08(-0.27%)
Dec 04, 2018	32.27	32.34	30.93	31.00	3,791,522	-1.32(-4.09%)

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.