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 (%)
Nov 29, 2019	34.87	34.95	34.72	34.74	250,229	-0.23(-0.67%)
Nov 27, 2019	34.85	34.98	34.81	34.97	752,819	+0.26(+0.76%)
Nov 26, 2019	34.72	34.87	34.64	34.71	610,646	+0.01(+0.03%)
Nov 25, 2019	34.23	34.74	34.19	34.70	758,488	+0.62(+1.82%)
Nov 22, 2019	34.07	34.12	33.91	34.08	546,885	+0.15(+0.44%)
Nov 21, 2019	34.17	34.17	33.87	33.93	673,248	-0.20(-0.58%)
Nov 20, 2019	34.13	34.34	33.89	34.13	620,352	-0.12(-0.34%)
Nov 19, 2019	34.26	34.37	34.10	34.25	632,161	+0.08(+0.23%)
Nov 18, 2019	34.21	34.21	34.05	34.17	1,018,231	-0.11(-0.33%)
Nov 15, 2019	34.29	34.31	34.14	34.28	495,135	+0.19(+0.55%)
Nov 14, 2019	34.02	34.21	34.02	34.09	501,149	+0.01(+0.04%)
Nov 13, 2019	34.00	34.14	33.89	34.08	728,301	-0.09(-0.26%)
Nov 12, 2019	34.21	34.40	34.13	34.17	491,579	-0.00(-0.01%)
Nov 11, 2019	34.07	34.24	34.04	34.17	712,563	-0.11(-0.32%)
Nov 08, 2019	34.09	34.28	34.02	34.28	450,839	+0.09(+0.26%)
Nov 07, 2019	34.33	34.48	34.10	34.19	846,379	+0.12(+0.36%)
Nov 06, 2019	34.23	34.23	34.00	34.07	1,284,569	-0.18(-0.53%)
Nov 05, 2019	34.29	34.55	34.25	34.25	1,018,318	+0.06(+0.18%)
Nov 04, 2019	34.21	34.26	34.10	34.19	731,280	+0.22(+0.64%)

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.