Schwab U.S. Small-Cap ETF (NY:SCHA)

25.55 +0.25 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.41 25.41 25.25 25.30 4,260,920 +0.03(+0.12%)
Jun 27, 2025 25.32 25.48 25.11 25.27 4,591,198 +0.02(+0.08%)
Jun 26, 2025 24.96 25.27 24.94 25.25 2,543,319 +0.38(+1.53%)
Jun 25, 2025 25.15 25.18 24.84 24.87 3,622,280 -0.27(-1.06%)
Jun 24, 2025 24.98 25.18 24.91 25.14 2,793,154 +0.34(+1.37%)
Jun 23, 2025 24.46 24.81 24.25 24.80 3,641,768 +0.25(+1.02%)
Jun 20, 2025 24.70 24.75 24.45 24.55 3,395,434 -0.01(-0.04%)
Jun 18, 2025 24.46 24.78 24.39 24.56 3,510,274 +0.12(+0.49%)
Jun 17, 2025 24.53 24.65 24.42 24.44 9,614,929 -0.26(-1.05%)
Jun 16, 2025 24.67 24.84 24.57 24.70 2,735,214 +0.28(+1.14%)
Jun 13, 2025 24.56 24.71 24.32 24.42 5,567,397 -0.43(-1.72%)
Jun 12, 2025 24.76 24.89 24.69 24.85 4,079,501 -0.07(-0.28%)
Jun 11, 2025 25.12 25.17 24.88 24.92 4,723,028 -0.13(-0.52%)
Jun 10, 2025 25.01 25.13 24.95 25.05 2,653,079 +0.12(+0.48%)
Jun 09, 2025 24.99 25.07 24.87 24.93 2,409,313 +0.13(+0.52%)
Jun 06, 2025 24.74 24.83 24.68 24.80 1,669,829 +0.34(+1.39%)
Jun 05, 2025 24.48 24.62 24.29 24.46 1,737,181 +0.03(+0.12%)
Jun 04, 2025 24.51 24.58 24.40 24.43 2,201,448 -0.08(-0.33%)
Jun 03, 2025 24.17 24.55 24.10 24.51 2,070,131 +0.40(+1.65%)
Jun 02, 2025 24.09 24.13 23.76 24.11 1,828,046 +0.03(+0.12%)
May 30, 2025 24.08 24.21 23.89 24.08 2,638,579 -0.14(-0.58%)
May 29, 2025 24.33 24.33 24.03 24.22 4,700,999 +0.06(+0.25%)
May 28, 2025 24.41 24.44 24.11 24.16 1,800,691 -0.24(-0.98%)
May 27, 2025 24.17 24.41 24.00 24.40 1,891,186 +0.56(+2.34%)
May 23, 2025 23.49 23.90 23.47 23.84 1,945,524 -0.04(-0.17%)
May 22, 2025 23.78 24.03 23.68 23.88 3,482,073 +0.03(+0.13%)
May 21, 2025 24.29 24.35 23.82 23.85 1,822,418 -0.71(-2.88%)
May 20, 2025 24.53 24.63 24.45 24.56 1,843,610 -0.03(-0.12%)
May 19, 2025 24.34 24.59 24.28 24.59 1,976,569 -0.12(-0.48%)
May 16, 2025 24.49 24.71 24.43 24.71 2,180,859 +0.23(+0.94%)
May 15, 2025 24.32 24.50 24.20 24.48 3,882,344 +0.07(+0.29%)
May 14, 2025 24.50 24.54 24.35 24.41 1,885,680 -0.12(-0.49%)
May 13, 2025 24.51 24.63 24.45 24.53 1,796,941 +0.09(+0.37%)
May 12, 2025 24.44 24.60 24.20 24.44 2,983,997 +0.87(+3.68%)
May 09, 2025 23.67 23.73 23.47 23.57 2,017,709 -0.03(-0.13%)
May 08, 2025 23.39 23.80 23.31 23.60 2,370,113 +0.45(+1.94%)
May 07, 2025 23.17 23.28 22.99 23.15 2,122,324 +0.08(+0.35%)
May 06, 2025 23.05 23.27 22.94 23.07 3,313,853 -0.23(-0.98%)
May 05, 2025 23.24 23.50 23.19 23.30 2,534,479 -0.14(-0.60%)
May 02, 2025 23.17 23.53 23.16 23.44 1,910,949 +0.57(+2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.