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 (%)
Dec 29, 2023	47.75	47.83	47.13	47.13	1,468,073	-0.67(-1.40%)
Dec 28, 2023	47.71	48.02	47.65	47.80	1,018,600	-0.11(-0.23%)
Dec 27, 2023	47.92	48.06	47.65	47.91	1,092,713	+0.11(+0.23%)
Dec 26, 2023	47.40	47.91	47.31	47.80	950,653	+0.54(+1.14%)
Dec 22, 2023	47.08	47.52	46.97	47.26	1,553,875	+0.36(+0.77%)
Dec 21, 2023	46.60	46.90	46.38	46.90	1,057,019	+0.81(+1.75%)
Dec 20, 2023	46.93	47.37	46.09	46.09	1,253,273	-0.93(-1.97%)
Dec 19, 2023	46.44	47.07	46.38	47.02	1,260,308	+0.86(+1.86%)
Dec 18, 2023	46.31	46.44	46.04	46.16	1,189,371	+0.03(+0.07%)
Dec 15, 2023	46.70	46.74	45.91	46.13	1,603,481	-0.42(-0.90%)
Dec 14, 2023	46.07	46.79	46.06	46.55	1,842,973	+1.19(+2.62%)
Dec 13, 2023	43.92	45.37	43.63	45.37	1,334,460	+1.45(+3.29%)
Dec 12, 2023	43.91	44.07	43.59	43.92	1,121,035	-0.04(-0.09%)
Dec 11, 2023	43.79	44.02	43.69	43.96	1,253,244	+0.10(+0.23%)
Dec 08, 2023	43.45	44.03	43.41	43.86	1,689,535	+0.28(+0.64%)
Dec 07, 2023	43.27	43.58	43.08	43.58	866,273	+0.35(+0.81%)
Dec 06, 2023	43.58	44.08	43.19	43.23	1,182,900	-0.03(-0.06%)
Dec 05, 2023	43.66	43.66	43.18	43.26	1,231,570	-0.63(-1.42%)
Dec 04, 2023	43.22	43.88	43.20	43.88	1,215,228	+0.47(+1.07%)

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.