Indicators

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

47.29 -0.64 (-1.34%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.28	33.35	33.12	33.17	1,075,679	-0.14(-0.43%)
Feb 27, 2019	33.12	33.35	33.07	33.32	753,103	+0.09(+0.28%)
Feb 26, 2019	33.45	33.49	33.20	33.22	1,047,305	-0.26(-0.78%)
Feb 25, 2019	33.68	33.75	33.46	33.48	1,070,979	+0.00(+0.01%)
Feb 22, 2019	33.30	33.49	33.27	33.48	623,137	+0.30(+0.90%)
Feb 21, 2019	33.28	33.30	33.05	33.18	659,755	-0.13(-0.40%)
Feb 20, 2019	33.17	33.35	33.15	33.32	798,671	+0.16(+0.49%)
Feb 19, 2019	32.95	33.26	32.93	33.15	2,324,586	+0.07(+0.23%)
Feb 15, 2019	32.79	33.08	32.70	33.08	699,470	+0.48(+1.48%)
Feb 14, 2019	32.39	32.73	32.33	32.60	991,291	+0.03(+0.09%)
Feb 13, 2019	32.57	32.64	32.42	32.57	831,604	+0.10(+0.30%)
Feb 12, 2019	32.26	32.51	32.24	32.47	749,809	+0.40(+1.26%)
Feb 11, 2019	31.93	32.08	31.80	32.07	862,638	+0.23(+0.72%)
Feb 08, 2019	31.65	31.84	31.55	31.84	899,657	+0.06(+0.18%)
Feb 07, 2019	31.85	31.97	31.52	31.78	957,319	-0.26(-0.81%)
Feb 06, 2019	32.08	32.16	31.89	32.04	711,677	-0.06(-0.19%)
Feb 05, 2019	32.05	32.18	31.91	32.10	1,275,399	+0.09(+0.28%)
Feb 04, 2019	31.72	32.02	31.60	32.02	1,780,674	+0.33(+1.04%)

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.