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 (%)
Feb 29, 2012	15.86	15.93	15.63	15.63	364,364	-0.19(-1.21%)
Feb 28, 2012	15.87	15.94	15.73	15.82	182,099	-0.04(-0.25%)
Feb 27, 2012	15.71	15.93	15.62	15.86	434,084	-0.01(-0.04%)
Feb 24, 2012	15.90	15.94	15.85	15.87	231,575	-0.02(-0.13%)
Feb 23, 2012	15.72	15.89	15.63	15.89	255,423	+0.19(+1.23%)
Feb 22, 2012	15.76	15.82	15.67	15.70	365,415	-0.09(-0.58%)
Feb 21, 2012	15.92	15.93	15.72	15.79	489,744	-0.10(-0.62%)
Feb 17, 2012	15.99	15.99	15.87	15.88	997,026	-0.02(-0.14%)
Feb 16, 2012	15.64	15.91	15.63	15.91	444,626	+0.28(+1.82%)
Feb 15, 2012	15.79	15.81	15.58	15.62	510,258	-0.11(-0.68%)
Feb 14, 2012	15.71	15.73	15.62	15.73	548,738	-0.04(-0.25%)
Feb 13, 2012	15.77	15.79	15.66	15.77	271,650	+0.18(+1.16%)
Feb 10, 2012	15.61	15.64	15.53	15.59	311,110	-0.19(-1.20%)
Feb 09, 2012	15.88	15.88	15.67	15.78	404,941	-0.04(-0.27%)
Feb 08, 2012	15.83	15.90	15.68	15.82	511,611	+0.04(+0.25%)
Feb 07, 2012	15.80	15.84	15.69	15.78	368,646	-0.01(-0.05%)
Feb 06, 2012	15.76	15.82	15.73	15.79	370,716	-0.04(-0.24%)
Feb 03, 2012	15.76	15.87	15.71	15.83	549,904	+0.32(+2.08%)
Feb 02, 2012	15.47	15.57	15.44	15.51	251,278	+0.08(+0.50%)

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.