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

28.20 +0.08 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 28.26 28.38 28.18 28.20 2,960,720 +0.08(+0.28%)
Nov 27, 2024 28.25 28.43 28.05 28.12 2,061,852 +0.01(+0.04%)
Nov 26, 2024 28.21 28.21 27.98 28.11 2,065,797 -0.21(-0.74%)
Nov 25, 2024 28.16 28.57 28.16 28.32 1,856,209 +0.46(+1.65%)
Nov 22, 2024 27.48 27.90 27.48 27.86 1,561,467 +0.48(+1.75%)
Nov 21, 2024 27.03 27.48 26.96 27.38 1,247,213 +0.46(+1.71%)
Nov 20, 2024 26.84 26.92 26.60 26.92 1,331,709 +0.05(+0.19%)
Nov 19, 2024 26.44 26.88 26.40 26.87 1,766,157 +0.15(+0.56%)
Nov 18, 2024 26.71 26.88 26.62 26.72 1,680,487 +0.08(+0.30%)
Nov 15, 2024 27.02 27.03 26.57 26.64 1,828,360 -0.38(-1.41%)
Nov 14, 2024 27.42 27.50 26.96 27.02 2,080,386 -0.33(-1.21%)
Nov 13, 2024 27.75 27.84 27.32 27.35 4,002,324 -0.24(-0.87%)
Nov 12, 2024 27.87 28.01 27.50 27.59 4,863,456 -0.45(-1.60%)
Nov 11, 2024 27.92 28.12 27.86 28.04 2,116,113 +0.38(+1.37%)
Nov 08, 2024 27.48 27.69 27.41 27.66 2,148,150 +0.19(+0.69%)
Nov 07, 2024 27.52 27.68 27.37 27.47 2,697,948 -0.02(-0.07%)
Nov 06, 2024 27.45 27.50 27.01 27.49 2,641,164 +1.35(+5.16%)
Nov 05, 2024 25.67 26.14 25.60 26.14 1,048,469 +0.43(+1.67%)
Nov 04, 2024 25.59 25.89 25.51 25.71 1,267,329 +0.09(+0.35%)
Nov 01, 2024 25.65 25.84 25.55 25.62 1,552,552 +0.13(+0.51%)
Oct 31, 2024 25.86 25.91 25.49 25.49 1,413,409 -0.41(-1.58%)
Oct 30, 2024 25.83 26.23 25.80 25.90 1,297,954 +0.02(+0.08%)
Oct 29, 2024 25.78 25.91 25.68 25.88 1,232,231 -0.08(-0.31%)
Oct 28, 2024 25.78 26.02 25.75 25.96 1,334,063 +0.37(+1.45%)
Oct 25, 2024 25.84 25.90 25.53 25.59 1,368,436 -0.07(-0.27%)
Oct 24, 2024 25.69 25.77 25.53 25.66 1,992,885 +0.07(+0.27%)
Oct 23, 2024 25.69 25.78 25.38 25.59 1,988,326 -0.21(-0.81%)
Oct 22, 2024 25.86 25.89 25.72 25.80 1,303,404 -0.14(-0.54%)
Oct 21, 2024 26.29 26.33 25.88 25.94 1,419,462 -0.39(-1.48%)
Oct 18, 2024 26.38 26.44 26.28 26.33 1,833,195 -0.03(-0.11%)
Oct 17, 2024 26.43 26.44 26.22 26.36 1,088,114 -0.04(-0.15%)
Oct 16, 2024 26.22 26.44 26.18 26.40 1,261,118 +0.39(+1.50%)
Oct 15, 2024 25.96 26.31 25.94 26.01 1,306,655 +0.02(+0.08%)
Oct 14, 2024 25.83 26.02 25.71 25.99 1,004,267 +0.15(+0.58%)
Oct 11, 2024 25.35 25.86 25.35 25.84 668,958 +0.51(+2.01%)
Oct 10, 2024 25.28 25.34 25.11 25.33 1,001,810 -0.14(-0.55%)
Oct 09, 2024 25.36 25.61 25.31 25.47 1,928,068 +0.09(+0.35%)
Oct 08, 2024 25.36 25.46 25.26 25.38 1,150,942 +0.03(+0.12%)
Oct 07, 2024 25.51 25.51 25.18 25.35 2,068,836 -0.22(-0.86%)
Oct 04, 2024 25.56 25.65 25.36 25.57 1,189,004 +0.33(+1.31%)
Oct 03, 2024 25.25 25.34 25.11 25.24 1,201,052 -0.16(-0.61%)
Oct 02, 2024 25.32 25.52 25.24 25.39 1,049,832 -0.02(-0.06%)
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.