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 (%)
May 29, 2020	29.94	30.19	29.61	30.06	897,325	-0.15(-0.50%)
May 28, 2020	31.13	31.13	30.07	30.21	1,132,796	-0.64(-2.06%)
May 27, 2020	30.54	30.88	29.67	30.85	1,053,350	+0.90(+3.01%)
May 26, 2020	30.14	30.27	29.93	29.94	874,427	+0.83(+2.83%)
May 22, 2020	29.05	29.13	28.74	29.12	728,193	+0.10(+0.36%)
May 21, 2020	28.94	29.15	28.67	29.02	975,739	+0.06(+0.21%)
May 20, 2020	28.69	29.11	28.63	28.95	1,038,234	+0.76(+2.71%)
May 19, 2020	28.58	28.86	28.19	28.19	895,142	-0.49(-1.70%)
May 18, 2020	28.20	28.79	28.14	28.68	1,175,538	+1.63(+6.03%)
May 15, 2020	26.42	27.13	26.27	27.05	780,704	+0.38(+1.44%)
May 14, 2020	25.92	26.69	25.37	26.66	1,781,858	+0.20(+0.77%)
May 13, 2020	27.19	27.28	26.03	26.46	1,162,803	-0.96(-3.49%)
May 12, 2020	28.55	28.58	27.41	27.42	1,083,906	-1.02(-3.60%)
May 11, 2020	28.23	28.68	28.01	28.44	1,322,951	-0.16(-0.56%)
May 08, 2020	28.06	28.65	27.95	28.60	2,671,942	+1.07(+3.87%)
May 07, 2020	27.45	27.78	27.39	27.54	910,343	+0.44(+1.61%)
May 06, 2020	27.44	27.65	27.03	27.10	1,062,323	-0.18(-0.66%)
May 05, 2020	27.54	27.93	27.17	27.28	1,092,409	+0.21(+0.77%)
May 04, 2020	26.65	27.10	26.38	27.07	1,049,042	+0.10(+0.39%)

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.