Skip to main content

Schwab U.S. REIT ETF (NY: SCHH )

19.97 +0.17 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.51 13.51 13.37 13.46 545,169 -0.02(-0.17%)
Jun 27, 2014 13.38 13.50 13.37 13.49 188,822 +0.10(+0.71%)
Jun 26, 2014 13.41 13.43 13.36 13.39 194,599 -0.01(-0.09%)
Jun 25, 2014 13.43 13.45 13.38 13.40 267,563 -0.02(-0.14%)
Jun 24, 2014 13.41 13.47 13.39 13.42 250,983 -0.01(-0.08%)
Jun 23, 2014 13.49 13.52 13.42 13.43 277,015 -0.05(-0.36%)
Jun 20, 2014 13.47 13.48 13.37 13.48 230,547 +0.04(+0.28%)
Jun 19, 2014 13.36 13.44 13.33 13.44 257,933 +0.11(+0.82%)
Jun 18, 2014 13.25 13.36 13.19 13.33 317,122 +0.09(+0.66%)
Jun 17, 2014 13.22 13.25 13.14 13.25 310,498 +0.03(+0.23%)
Jun 16, 2014 13.28 13.32 13.19 13.22 291,143 -0.06(-0.47%)
Jun 13, 2014 13.27 13.30 13.16 13.28 164,808 +0.03(+0.25%)
Jun 12, 2014 13.27 13.28 13.15 13.25 385,430 -0.03(-0.26%)
Jun 11, 2014 13.32 13.33 13.22 13.28 312,435 -0.04(-0.28%)
Jun 10, 2014 13.38 13.41 13.29 13.32 296,424 -0.27(-1.95%)
Jun 06, 2014 13.65 13.69 13.55 13.58 409,094 -0.05(-0.39%)
Jun 05, 2014 13.42 13.64 13.37 13.64 295,147 +0.25(+1.90%)
Jun 04, 2014 13.38 13.41 13.33 13.38 260,200 +0.03(+0.20%)
Jun 03, 2014 13.39 13.40 13.32 13.36 201,219 -0.02(-0.14%)
Jun 02, 2014 13.31 13.41 13.31 13.38 1,068,490 +0.03(+0.26%)
May 30, 2014 13.27 13.36 13.25 13.34 285,963 +0.08(+0.57%)
May 29, 2014 13.24 13.27 13.21 13.27 307,622 +0.02(+0.18%)
May 28, 2014 13.32 13.32 13.17 13.24 433,427 -0.09(-0.67%)
May 27, 2014 13.30 13.34 13.25 13.33 337,945 +0.09(+0.69%)
May 23, 2014 13.17 13.24 13.24 13.24 636,018 +0.05(+0.41%)
May 22, 2014 13.17 13.21 13.13 13.19 178,605 +0.01(+0.11%)
May 21, 2014 13.28 13.28 13.15 13.17 336,670 -0.07(-0.56%)
May 20, 2014 13.29 13.33 13.20 13.25 263,464 -0.04(-0.27%)
May 19, 2014 13.33 13.33 13.22 13.28 382,907 -0.04(-0.31%)
May 16, 2014 13.19 13.32 13.16 13.32 253,821 +0.11(+0.86%)
May 15, 2014 13.22 13.22 13.10 13.21 422,656 -0.01(-0.09%)
May 14, 2014 13.20 13.27 13.16 13.22 269,759 +0.02(+0.12%)
May 13, 2014 13.31 13.40 13.19 13.21 313,771 -0.10(-0.73%)
May 12, 2014 13.26 13.32 13.24 13.30 484,799 +0.06(+0.45%)
May 09, 2014 13.26 13.30 13.18 13.24 238,132 +0.00(+0.00%)
May 08, 2014 13.22 13.31 13.20 13.24 304,183 +0.02(+0.17%)
May 07, 2014 13.07 13.22 13.07 13.22 273,543 +0.17(+1.34%)
May 06, 2014 13.11 13.11 13.02 13.05 398,116 -0.06(-0.43%)
May 05, 2014 13.02 13.11 12.98 13.10 307,297 +0.03(+0.26%)
May 02, 2014 13.07 13.13 13.00 13.07 402,206 -0.01(-0.06%)
May 01, 2014 13.03 13.08 12.91 13.08 501,172 +0.06(+0.49%)
Apr 30, 2014 12.93 13.02 12.93 13.01 541,700 +0.05(+0.38%)
Apr 29, 2014 12.99 13.02 12.93 12.96 254,082 -0.00(-0.03%)
Apr 28, 2014 12.87 12.97 12.85 12.97 512,446 +0.12(+0.92%)
Apr 25, 2014 12.89 12.91 12.83 12.85 284,786 -0.05(-0.39%)
Apr 24, 2014 12.88 12.93 12.84 12.90 176,377 +0.06(+0.50%)
Apr 23, 2014 12.89 12.89 12.81 12.83 173,226 -0.06(-0.45%)
Apr 22, 2014 12.90 12.90 12.77 12.89 295,804 +0.03(+0.25%)
Apr 21, 2014 12.86 12.89 12.80 12.86 460,731 +0.03(+0.27%)
Apr 17, 2014 12.89 12.83 12.83 12.83 395,598 -0.05(-0.41%)
Apr 16, 2014 12.82 12.89 12.79 12.88 395,675 +0.09(+0.71%)
Apr 15, 2014 12.65 12.79 12.64 12.79 281,371 +0.16(+1.26%)
Apr 14, 2014 12.62 12.65 12.54 12.63 274,498 +0.05(+0.37%)
Apr 11, 2014 12.60 12.68 12.55 12.58 349,448 -0.06(-0.49%)
Apr 10, 2014 12.76 12.82 12.61 12.64 199,472 -0.11(-0.89%)
Apr 09, 2014 12.82 12.82 12.69 12.76 247,672 -0.03(-0.27%)
Apr 08, 2014 12.74 12.80 12.66 12.79 267,645 +0.08(+0.60%)
Apr 07, 2014 12.66 12.80 12.65 12.72 464,586 +0.05(+0.42%)
Apr 04, 2014 12.65 12.73 12.61 12.66 210,749 +0.06(+0.48%)
Apr 03, 2014 12.64 12.65 12.56 12.60 328,449 -0.02(-0.18%)
Apr 02, 2014 12.61 12.64 12.55 12.63 496,957 +0.00(+0.03%)
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.