Skip to main content

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

46.87 -0.07 (-0.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.67 14.69 14.43 14.62 235,541 -0.04(-0.27%)
May 30, 2012 14.78 14.79 14.64 14.66 1,644,333 -0.27(-1.78%)
May 29, 2012 14.88 14.98 14.79 14.93 253,100 +0.18(+1.25%)
May 25, 2012 14.73 14.78 14.67 14.74 163,025 +0.03(+0.17%)
May 24, 2012 14.71 14.76 14.56 14.72 140,460 +0.02(+0.15%)
May 23, 2012 14.48 14.74 14.37 14.70 209,113 +0.14(+0.94%)
May 22, 2012 14.68 14.78 14.54 14.56 239,778 -0.09(-0.63%)
May 21, 2012 14.38 14.65 14.28 14.65 525,749 +0.31(+2.17%)
May 18, 2012 14.51 14.55 14.29 14.34 357,038 -0.15(-1.04%)
May 17, 2012 14.85 14.87 14.48 14.49 640,952 -0.35(-2.37%)
May 16, 2012 15.03 15.08 14.83 14.84 428,256 -0.13(-0.84%)
May 15, 2012 14.99 15.12 14.92 14.97 201,504 -0.04(-0.26%)
May 14, 2012 15.05 15.12 14.97 15.01 188,963 -0.21(-1.36%)
May 11, 2012 15.09 15.32 15.09 15.21 186,690 -0.02(-0.11%)
May 10, 2012 15.31 15.32 15.16 15.23 206,870 +0.03(+0.23%)
May 09, 2012 15.06 15.26 15.03 15.20 334,332 -0.06(-0.42%)
May 08, 2012 15.16 15.27 15.00 15.26 249,973 -0.02(-0.14%)
May 07, 2012 15.19 15.33 15.18 15.28 309,316 +0.02(+0.11%)
May 04, 2012 15.45 15.46 15.23 15.27 399,011 -0.27(-1.74%)
May 03, 2012 15.76 15.77 15.49 15.54 179,634 -0.23(-1.44%)
May 02, 2012 15.63 15.77 15.57 15.76 145,749 +0.03(+0.22%)
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.