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 (%)
Aug 31, 2021 22.23 22.42 22.17 22.40 1,436,929 +0.11(+0.52%)
Aug 30, 2021 22.07 22.29 22.01 22.29 923,601 +0.22(+1.00%)
Aug 27, 2021 21.91 22.13 21.90 22.06 1,065,415 +0.22(+1.03%)
Aug 26, 2021 21.84 21.90 21.75 21.84 897,063 +0.02(+0.08%)
Aug 25, 2021 21.84 21.96 21.75 21.82 863,535 -0.01(-0.06%)
Aug 24, 2021 22.00 22.00 21.75 21.84 848,028 -0.11(-0.52%)
Aug 23, 2021 22.04 22.11 21.90 21.95 907,320 -0.06(-0.29%)
Aug 20, 2021 21.87 22.10 21.73 22.01 869,127 +0.12(+0.54%)
Aug 19, 2021 21.71 21.93 21.65 21.89 1,473,470 +0.10(+0.46%)
Aug 18, 2021 21.96 21.97 21.78 21.79 1,667,114 -0.20(-0.92%)
Aug 17, 2021 21.90 22.00 21.80 22.00 1,009,034 -0.00(-0.02%)
Aug 16, 2021 21.98 22.12 21.93 22.00 754,767 -0.01(-0.04%)
Aug 13, 2021 21.90 22.01 21.85 22.01 838,976 +0.14(+0.63%)
Aug 12, 2021 21.86 21.87 21.77 21.87 1,256,734 +0.06(+0.29%)
Aug 11, 2021 21.76 21.84 21.67 21.81 1,392,083 +0.13(+0.61%)
Aug 10, 2021 21.94 21.94 21.66 21.67 936,354 -0.23(-1.05%)
Aug 09, 2021 21.99 21.99 21.86 21.90 884,011 -0.12(-0.54%)
Aug 06, 2021 22.08 22.17 21.98 22.02 733,872 -0.03(-0.12%)
Aug 05, 2021 21.93 22.05 21.85 22.05 741,698 +0.24(+1.09%)
Aug 04, 2021 21.91 21.96 21.73 21.81 1,402,575 -0.11(-0.52%)
Aug 03, 2021 21.95 21.97 21.77 21.93 948,195 +0.04(+0.19%)
Aug 02, 2021 22.01 22.20 21.85 21.89 3,254,243 -0.04(-0.17%)
Jul 30, 2021 21.94 22.22 21.92 21.92 916,915 +0.01(+0.06%)
Jul 29, 2021 21.97 22.11 21.88 21.91 756,453 -0.01(-0.06%)
Jul 28, 2021 22.04 22.08 21.85 21.92 897,150 -0.10(-0.44%)
Jul 27, 2021 21.88 22.06 21.79 22.02 983,180 +0.13(+0.59%)
Jul 26, 2021 21.87 21.95 21.74 21.89 1,144,973 -0.01(-0.04%)
Jul 23, 2021 21.78 21.92 21.72 21.90 805,744 +0.19(+0.87%)
Jul 22, 2021 21.84 21.84 21.61 21.71 801,164 -0.19(-0.88%)
Jul 21, 2021 21.97 22.05 21.86 21.90 1,081,289 -0.02(-0.10%)
Jul 20, 2021 21.54 22.01 21.54 21.93 1,426,223 +0.49(+2.27%)
Jul 19, 2021 21.67 21.67 21.27 21.44 1,545,834 -0.40(-1.85%)
Jul 16, 2021 21.93 22.00 21.82 21.84 805,397 +0.02(+0.11%)
Jul 15, 2021 21.77 21.86 21.74 21.82 877,175 +0.02(+0.11%)
Jul 14, 2021 21.62 21.86 21.57 21.80 1,150,879 +0.20(+0.91%)
Jul 13, 2021 21.87 21.88 21.55 21.60 834,318 -0.32(-1.47%)
Jul 12, 2021 21.69 21.94 21.68 21.92 1,222,676 +0.20(+0.91%)
Jul 09, 2021 21.48 21.73 21.43 21.73 800,833 +0.35(+1.63%)
Jul 08, 2021 21.25 21.46 21.21 21.38 836,468 -0.05(-0.21%)
Jul 07, 2021 21.35 21.50 21.24 21.42 1,059,477 +0.06(+0.26%)
Jul 06, 2021 21.20 21.39 21.03 21.37 1,939,497 +0.18(+0.84%)
Jul 02, 2021 21.19 21.26 21.10 21.19 1,565,799 +0.09(+0.41%)
Jul 01, 2021 21.03 21.26 20.95 21.10 2,562,748 +0.08(+0.39%)
Jun 30, 2021 21.13 21.25 21.00 21.02 948,561 -0.11(-0.52%)
Jun 29, 2021 21.18 21.30 21.12 21.13 1,531,950 -0.05(-0.22%)
Jun 28, 2021 21.32 21.32 21.00 21.17 1,048,540 -0.07(-0.35%)
Jun 25, 2021 21.10 21.27 21.06 21.25 865,914 +0.16(+0.74%)
Jun 24, 2021 21.20 21.20 20.99 21.09 827,076 -0.05(-0.24%)
Jun 23, 2021 21.22 21.26 21.14 21.14 1,140,485 -0.06(-0.30%)
Jun 22, 2021 21.31 21.32 21.17 21.21 1,079,928 -0.11(-0.49%)
Jun 21, 2021 20.99 21.36 20.89 21.31 1,334,013 +0.42(+2.01%)
Jun 18, 2021 21.12 21.22 20.88 20.89 2,259,463 -0.35(-1.64%)
Jun 17, 2021 21.20 21.26 21.10 21.24 1,951,230 +0.01(+0.04%)
Jun 16, 2021 21.47 21.53 21.22 21.23 1,900,701 -0.18(-0.83%)
Jun 15, 2021 21.63 21.63 21.40 21.41 1,076,596 -0.22(-1.04%)
Jun 14, 2021 21.54 21.63 21.50 21.63 879,516 +0.09(+0.40%)
Jun 11, 2021 21.65 21.65 21.44 21.54 1,629,875 -0.10(-0.46%)
Jun 10, 2021 21.47 21.69 21.42 21.64 1,302,782 +0.19(+0.87%)
Jun 09, 2021 21.48 21.55 21.44 21.46 1,575,396 +0.04(+0.19%)
Jun 08, 2021 21.36 21.47 21.31 21.42 987,409 +0.13(+0.62%)
Jun 07, 2021 21.06 21.35 21.02 21.28 934,235 +0.26(+1.24%)
Jun 04, 2021 21.07 21.10 20.93 21.02 1,141,150 +0.03(+0.13%)
Jun 03, 2021 21.02 21.07 20.90 20.99 998,809 -0.08(-0.39%)
Jun 02, 2021 20.90 21.09 20.81 21.08 1,327,510 +0.27(+1.27%)
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.