Skip to main content

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

47.45 +0.23 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.20 47.65 46.18 46.94 1,400,413 -0.02(-0.05%)
Feb 25, 2021 48.70 48.90 46.84 46.97 1,725,017 -1.74(-3.57%)
Feb 24, 2021 47.86 48.85 47.73 48.70 890,089 +0.98(+2.06%)
Feb 23, 2021 47.35 47.92 46.23 47.72 1,289,769 -0.30(-0.63%)
Feb 22, 2021 47.94 48.53 47.86 48.02 916,909 -0.25(-0.52%)
Feb 19, 2021 47.70 48.45 47.69 48.28 941,364 +0.95(+2.02%)
Feb 18, 2021 47.69 47.71 47.02 47.32 990,908 -0.73(-1.52%)
Feb 17, 2021 48.06 48.17 47.43 48.05 864,728 -0.34(-0.70%)
Feb 16, 2021 49.10 49.10 48.20 48.39 1,203,009 -0.28(-0.57%)
Feb 12, 2021 48.35 48.72 48.12 48.67 858,987 +0.17(+0.35%)
Feb 11, 2021 48.66 48.88 47.83 48.49 771,139 +0.10(+0.21%)
Feb 10, 2021 48.95 49.07 47.99 48.39 2,219,333 -0.24(-0.49%)
Feb 09, 2021 48.38 48.82 48.21 48.63 1,403,831 +0.21(+0.42%)
Feb 08, 2021 47.81 48.43 47.71 48.43 2,651,727 +1.06(+2.25%)
Feb 05, 2021 47.28 47.40 46.89 47.36 4,307,093 +0.52(+1.12%)
Feb 04, 2021 46.20 46.84 46.11 46.84 865,759 +0.85(+1.85%)
Feb 03, 2021 45.89 46.08 45.50 45.99 888,819 +0.18(+0.40%)
Feb 02, 2021 45.72 45.89 45.31 45.81 1,884,089 +0.61(+1.34%)
Feb 01, 2021 44.73 45.32 44.20 45.20 1,678,881 +1.05(+2.39%)
Jan 29, 2021 45.11 45.29 44.01 44.15 3,720,600 -0.82(-1.82%)
Jan 28, 2021 45.26 45.67 44.79 44.97 1,159,647 +0.00(+0.00%)
Jan 27, 2021 45.22 45.80 44.72 44.97 1,309,452 -0.95(-2.07%)
Jan 26, 2021 46.53 46.64 45.83 45.92 920,445 -0.33(-0.72%)
Jan 25, 2021 46.32 46.87 45.57 46.25 1,205,606 -0.02(-0.05%)
Jan 22, 2021 45.50 46.36 45.41 46.28 4,439,148 +0.35(+0.77%)
Jan 21, 2021 46.42 46.52 45.80 45.92 1,193,231 -0.38(-0.81%)
Jan 20, 2021 46.31 46.61 46.07 46.30 1,331,310 +0.20(+0.42%)
Jan 19, 2021 46.09 46.19 45.73 46.10 1,702,922 +0.54(+1.18%)
Jan 15, 2021 45.74 45.90 45.02 45.57 4,221,571 -0.64(-1.38%)
Jan 14, 2021 45.68 46.40 45.65 46.20 4,621,388 +0.83(+1.82%)
Jan 13, 2021 45.69 45.79 45.25 45.38 7,394,852 -0.30(-0.66%)
Jan 12, 2021 45.06 45.68 45.03 45.68 945,462 +0.82(+1.82%)
Jan 11, 2021 44.26 45.00 44.13 44.86 971,347 +0.02(+0.05%)
Jan 08, 2021 45.10 45.25 44.23 44.84 3,516,020 +0.00(+0.01%)
Jan 07, 2021 44.44 44.95 44.39 44.84 1,663,286 +0.72(+1.62%)
Jan 06, 2021 42.95 44.53 42.95 44.12 1,599,550 +1.57(+3.69%)
Jan 05, 2021 41.75 42.73 41.75 42.55 890,950 +0.67(+1.61%)
Jan 04, 2021 42.80 42.83 41.38 41.88 1,940,659 -0.58(-1.37%)
Dec 31, 2020 42.46 42.46 42.46 691,560 -0.10(-0.22%)
Dec 30, 2020 42.33 42.79 42.33 42.55 691,560 +0.39(+0.93%)
Dec 29, 2020 42.99 43.03 41.93 42.16 999,621 -0.70(-1.64%)
Dec 28, 2020 43.50 43.54 42.82 42.87 801,358 -0.18(-0.41%)
Dec 24, 2020 43.21 43.30 42.83 43.04 419,013 -0.05(-0.12%)
Dec 23, 2020 42.93 43.21 42.86 43.09 1,208,459 +0.37(+0.86%)
Dec 22, 2020 42.47 42.78 42.36 42.73 807,271 +0.41(+0.97%)
Dec 21, 2020 41.67 42.37 41.51 42.32 1,264,788 -0.00(-0.01%)
Dec 18, 2020 42.52 42.71 42.14 42.32 903,843 -0.12(-0.29%)
Dec 17, 2020 42.14 42.45 42.00 42.45 891,430 +0.43(+1.02%)
Dec 16, 2020 42.19 42.25 41.77 42.02 1,636,483 -0.06(-0.14%)
Dec 15, 2020 41.52 42.07 41.28 42.07 770,860 +0.90(+2.18%)
Dec 14, 2020 41.70 41.86 41.15 41.18 851,541 +0.00(+0.00%)
Dec 11, 2020 41.15 41.51 40.83 41.18 748,941 -0.27(-0.64%)
Dec 10, 2020 40.71 41.47 40.62 41.44 854,363 +0.43(+1.05%)
Dec 09, 2020 41.51 41.67 40.69 41.01 930,476 -0.26(-0.62%)
Dec 08, 2020 40.58 41.29 40.55 41.27 1,650,825 +0.49(+1.21%)
Dec 07, 2020 40.81 40.93 40.64 40.77 746,627 -0.07(-0.16%)
Dec 04, 2020 40.14 40.85 40.13 40.84 950,154 +0.91(+2.27%)
Dec 03, 2020 39.69 40.17 39.66 39.93 587,453 +0.31(+0.79%)
Dec 02, 2020 39.39 39.71 39.19 39.62 708,981 +0.03(+0.07%)
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.