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

22.84 -0.29 (-1.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 23.07 23.07 22.75 22.84 5,593,646 -0.29(-1.25%)
Nov 29, 2024 23.32 23.36 23.12 23.13 3,512,920 -0.13(-0.56%)
Nov 27, 2024 23.22 23.42 23.22 23.26 2,504,949 +0.15(+0.65%)
Nov 26, 2024 22.96 23.14 22.89 23.11 3,597,248 +0.09(+0.39%)
Nov 25, 2024 22.84 23.13 22.80 23.02 4,965,974 +0.28(+1.23%)
Nov 22, 2024 22.67 22.78 22.66 22.74 3,484,771 +0.15(+0.66%)
Nov 21, 2024 22.45 22.67 22.38 22.59 4,080,134 +0.14(+0.62%)
Nov 20, 2024 22.43 22.48 22.29 22.45 3,290,647 -0.07(-0.31%)
Nov 19, 2024 22.31 22.55 22.21 22.52 4,331,182 +0.14(+0.63%)
Nov 18, 2024 22.17 22.38 22.08 22.38 8,181,909 +0.15(+0.67%)
Nov 15, 2024 22.11 22.27 22.02 22.23 6,495,270 +0.06(+0.27%)
Nov 14, 2024 22.35 22.35 22.12 22.17 3,626,012 -0.22(-0.98%)
Nov 13, 2024 22.40 22.56 22.33 22.39 4,385,899 +0.13(+0.58%)
Nov 12, 2024 22.45 22.55 22.23 22.26 3,757,225 -0.27(-1.20%)
Nov 11, 2024 22.64 22.80 22.52 22.53 3,455,021 -0.15(-0.66%)
Nov 08, 2024 22.43 22.73 22.40 22.68 5,475,950 +0.34(+1.52%)
Nov 07, 2024 22.18 22.39 22.13 22.34 7,752,117 +0.20(+0.90%)
Nov 06, 2024 22.61 22.61 21.88 22.14 6,405,756 -0.47(-2.08%)
Nov 05, 2024 22.22 22.61 22.15 22.61 4,169,077 +0.28(+1.25%)
Nov 04, 2024 22.16 22.39 22.15 22.33 7,214,602 +0.23(+1.04%)
Nov 01, 2024 22.47 22.52 22.09 22.10 7,406,210 -0.24(-1.07%)
Oct 31, 2024 22.56 22.69 22.32 22.34 5,434,883 -0.37(-1.63%)
Oct 30, 2024 22.66 22.91 22.64 22.71 4,475,802 +0.08(+0.35%)
Oct 29, 2024 22.73 22.86 22.58 22.63 4,087,205 -0.20(-0.88%)
Oct 28, 2024 22.90 23.05 22.79 22.83 5,772,027 +0.07(+0.31%)
Oct 25, 2024 23.13 23.21 22.74 22.76 4,868,908 -0.22(-0.96%)
Oct 24, 2024 22.97 23.12 22.93 22.98 4,074,632 -0.02(-0.09%)
Oct 23, 2024 22.73 23.04 22.73 23.00 3,393,909 +0.23(+1.01%)
Oct 22, 2024 22.65 22.86 22.61 22.77 4,317,281 +0.06(+0.26%)
Oct 21, 2024 23.06 23.13 22.69 22.71 4,722,875 -0.47(-2.03%)
Oct 18, 2024 23.07 23.18 22.99 23.18 3,260,864 +0.16(+0.70%)
Oct 17, 2024 23.11 23.14 22.94 23.02 3,087,738 -0.18(-0.78%)
Oct 16, 2024 23.00 23.24 22.95 23.20 4,218,152 +0.24(+1.05%)
Oct 15, 2024 22.75 23.14 22.75 22.96 6,647,096 +0.30(+1.32%)
Oct 14, 2024 22.47 22.71 22.39 22.66 2,917,285 +0.14(+0.62%)
Oct 11, 2024 22.41 22.52 22.36 22.52 3,910,802 +0.21(+0.94%)
Oct 10, 2024 22.39 22.55 22.22 22.31 2,504,136 -0.16(-0.71%)
Oct 09, 2024 22.42 22.48 22.33 22.47 2,300,179 +0.00(+0.00%)
Oct 08, 2024 22.52 22.58 22.37 22.47 5,972,500 +0.01(+0.04%)
Oct 07, 2024 22.50 22.50 22.34 22.46 3,653,603 -0.14(-0.62%)
Oct 04, 2024 22.61 22.66 22.41 22.60 22,320,954 -0.14(-0.62%)
Oct 03, 2024 22.87 22.89 22.65 22.74 3,319,742 -0.17(-0.74%)
Oct 02, 2024 22.83 22.96 22.78 22.91 5,202,635 -0.10(-0.43%)
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.