Indicators

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

51.67 -0.29 (-0.56%)

Streaming Delayed Price Updated: 10:59 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.99	49.13	49.13	49.07	836,430	+0.17(+0.35%)
Mar 27, 2024	48.27	48.90	48.27	48.90	917,812	+0.98(+2.04%)
Mar 26, 2024	48.29	48.38	47.91	47.93	1,010,951	-0.04(-0.08%)
Mar 25, 2024	48.06	48.31	47.96	47.97	934,951	+0.01(+0.02%)
Mar 22, 2024	48.53	48.59	47.94	47.96	1,464,752	-0.58(-1.19%)
Mar 21, 2024	48.34	48.75	48.32	48.53	971,796	+0.50(+1.04%)
Mar 20, 2024	47.09	48.21	47.01	48.04	919,011	+0.86(+1.81%)
Mar 19, 2024	46.63	47.28	46.63	47.18	681,217	+0.35(+0.74%)
Mar 18, 2024	47.12	47.15	46.77	46.83	687,608	-0.21(-0.44%)
Mar 15, 2024	46.73	47.15	46.73	47.04	1,343,884	+0.15(+0.32%)
Mar 14, 2024	47.61	47.63	46.52	46.89	727,350	-0.82(-1.71%)
Mar 13, 2024	47.58	47.98	47.53	47.71	610,582	+0.12(+0.25%)
Mar 12, 2024	47.67	47.80	47.31	47.59	935,100	-0.07(-0.15%)
Mar 11, 2024	47.83	48.00	47.57	47.66	801,160	-0.30(-0.62%)
Mar 08, 2024	48.29	48.69	47.76	47.96	1,172,876	-0.01(-0.02%)
Mar 07, 2024	47.91	48.19	47.85	47.97	887,124	+0.35(+0.73%)
Mar 06, 2024	47.75	47.80	47.41	47.62	738,494	+0.29(+0.61%)
Mar 05, 2024	47.53	47.80	47.20	47.33	854,555	-0.43(-0.90%)
Mar 04, 2024	48.04	48.22	47.72	47.76	697,570	-0.10(-0.21%)

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.