Indicators

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

48.14 +0.43 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.62	49.62	49.16	49.33	615,235	-0.01(-0.03%)
May 27, 2021	49.10	49.45	48.95	49.34	594,327	+0.53(+1.09%)
May 26, 2021	48.14	48.84	48.14	48.81	752,935	+0.81(+1.68%)
May 25, 2021	48.63	48.86	47.95	48.00	613,338	-0.41(-0.85%)
May 24, 2021	48.31	48.63	48.11	48.42	603,037	+0.30(+0.63%)
May 21, 2021	48.41	48.57	48.00	48.12	806,968	+0.13(+0.27%)
May 20, 2021	47.74	48.08	47.39	47.99	609,491	+0.34(+0.71%)
May 19, 2021	47.26	47.66	46.87	47.65	1,123,009	-0.40(-0.84%)
May 18, 2021	48.40	48.75	48.03	48.05	626,011	-0.31(-0.63%)
May 17, 2021	48.00	48.37	47.68	48.36	651,974	+0.07(+0.15%)
May 14, 2021	47.66	48.36	47.46	48.28	789,668	+1.09(+2.32%)
May 13, 2021	46.63	47.55	46.36	47.19	1,054,214	+0.76(+1.64%)
May 12, 2021	47.57	47.88	46.34	46.43	965,286	-1.55(-3.23%)
May 11, 2021	47.14	48.21	47.06	47.98	917,427	-0.13(-0.27%)
May 10, 2021	49.22	49.22	48.11	48.11	907,531	-1.14(-2.32%)
May 07, 2021	48.66	49.30	48.57	49.25	709,130	+0.58(+1.18%)
May 06, 2021	48.77	48.79	47.89	48.67	1,012,191	-0.06(-0.12%)
May 05, 2021	49.03	49.14	48.47	48.73	946,719	-0.19(-0.39%)
May 04, 2021	49.07	49.23	48.29	48.92	862,068	-0.45(-0.90%)

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.