Indicators

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

47.37 -0.50 (-1.04%)

Streaming Delayed Price Updated: 3:29 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.80	23.89	23.55	23.57	642,042	-0.40(-1.65%)
Jan 29, 2015	23.76	23.97	23.58	23.97	528,283	+0.24(+1.00%)
Jan 28, 2015	24.24	24.24	23.67	23.73	735,294	-0.37(-1.53%)
Jan 27, 2015	23.98	24.21	23.91	24.10	554,782	-0.09(-0.36%)
Jan 26, 2015	23.94	24.19	23.82	24.19	505,409	+0.21(+0.88%)
Jan 23, 2015	24.02	24.10	23.91	23.98	435,243	-0.03(-0.11%)
Jan 22, 2015	23.71	24.00	23.43	24.00	582,220	+0.45(+1.90%)
Jan 21, 2015	23.48	23.69	23.41	23.56	346,839	+0.01(+0.06%)
Jan 20, 2015	23.70	23.71	23.35	23.54	527,089	-0.10(-0.41%)
Jan 16, 2015	23.20	23.66	23.19	23.64	584,117	+0.36(+1.57%)
Jan 15, 2015	23.75	23.76	23.26	23.27	822,564	-0.39(-1.63%)
Jan 14, 2015	23.50	23.69	23.39	23.66	475,637	-0.08(-0.33%)
Jan 13, 2015	23.93	24.15	23.49	23.74	553,366	-0.01(-0.06%)
Jan 12, 2015	23.87	23.88	23.57	23.75	590,360	-0.12(-0.50%)
Jan 09, 2015	24.07	24.07	23.80	23.87	635,000	-0.20(-0.82%)
Jan 08, 2015	23.87	24.07	23.78	24.07	1,086,074	+0.40(+1.67%)
Jan 07, 2015	23.56	23.67	23.46	23.67	629,789	+0.27(+1.14%)
Jan 06, 2015	23.82	23.82	23.23	23.41	1,251,218	-0.35(-1.48%)
Jan 05, 2015	23.99	24.00	23.67	23.76	1,468,779	-0.38(-1.56%)

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.