Indicators

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

51.96 +0.97 (+1.90%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.73	47.89	47.18	47.40	901,955	+0.19(+0.40%)
Feb 28, 2024	47.19	47.48	47.08	47.21	601,889	-0.28(-0.59%)
Feb 27, 2024	47.29	47.51	47.21	47.49	821,587	+0.57(+1.21%)
Feb 26, 2024	46.66	47.10	46.53	46.92	891,510	+0.19(+0.40%)
Feb 23, 2024	46.58	46.95	46.43	46.73	1,290,947	+0.21(+0.45%)
Feb 22, 2024	46.42	46.65	46.30	46.52	712,307	+0.26(+0.56%)
Feb 21, 2024	46.15	46.30	45.92	46.27	1,767,939	-0.15(-0.32%)
Feb 20, 2024	46.42	46.61	46.26	46.42	1,708,210	-0.55(-1.16%)
Feb 16, 2024	46.97	47.44	46.77	46.96	832,167	-0.47(-0.99%)
Feb 15, 2024	46.81	47.49	46.76	47.43	1,350,809	+0.95(+2.05%)
Feb 14, 2024	46.15	46.57	45.82	46.48	853,615	+0.92(+2.03%)
Feb 13, 2024	45.85	46.10	45.17	45.55	16,504,784	-1.69(-3.58%)
Feb 12, 2024	46.61	47.39	46.60	47.24	1,036,343	+0.69(+1.47%)
Feb 09, 2024	46.11	46.57	45.97	46.55	1,220,102	+0.58(+1.25%)
Feb 08, 2024	45.32	46.00	45.24	45.98	892,011	+0.68(+1.49%)
Feb 07, 2024	45.48	45.51	45.00	45.30	1,669,891	-0.05(-0.11%)
Feb 06, 2024	44.95	45.38	44.81	45.35	1,100,331	+0.39(+0.86%)
Feb 05, 2024	45.21	45.21	44.57	44.96	901,193	-0.64(-1.40%)
Feb 02, 2024	45.32	45.81	45.06	45.60	1,466,156	-0.20(-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.