Indicators

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

47.78 -0.26 (-0.54%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.98	31.98	31.98	0	-0.24(-0.75%)
Dec 28, 2017	32.15	32.23	32.07	32.22	1,121,881	+0.11(+0.34%)
Dec 27, 2017	32.14	32.25	32.05	32.11	642,437	-0.02(-0.06%)
Dec 26, 2017	32.07	32.16	32.07	32.13	778,985	+0.04(+0.11%)
Dec 22, 2017	32.13	32.13	32.01	32.10	665,201	-0.03(-0.09%)
Dec 21, 2017	32.07	32.22	32.04	32.12	777,301	+0.13(+0.42%)
Dec 20, 2017	32.07	32.08	31.88	31.99	777,205	+0.06(+0.19%)
Dec 19, 2017	32.22	32.22	31.88	31.93	700,363	-0.21(-0.66%)
Dec 18, 2017	31.98	32.19	31.95	32.14	791,584	+0.43(+1.35%)
Dec 15, 2017	31.48	31.90	31.44	31.71	900,376	+0.39(+1.24%)
Dec 14, 2017	31.68	31.71	31.26	31.33	598,691	-0.32(-1.01%)
Dec 13, 2017	31.53	31.82	31.53	31.65	438,601	+0.11(+0.33%)
Dec 12, 2017	31.69	31.72	31.53	31.54	632,359	-0.09(-0.27%)
Dec 11, 2017	31.71	31.77	31.58	31.63	778,575	-0.03(-0.09%)
Dec 08, 2017	31.74	31.79	31.63	31.66	717,525	+0.05(+0.16%)
Dec 07, 2017	31.38	31.68	31.31	31.61	1,649,451	+0.25(+0.80%)
Dec 06, 2017	31.45	31.53	31.31	31.35	671,694	-0.14(-0.45%)
Dec 05, 2017	31.86	31.87	31.50	31.50	802,882	-0.31(-0.96%)
Dec 04, 2017	32.22	32.31	31.79	31.80	981,412	-0.06(-0.19%)

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.