Skip to main content

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

27.86 +0.48 (+1.75%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 27.48 27.90 27.48 27.86 1,561,455 +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%)
Oct 01, 2024 25.70 25.70 25.25 25.41 1,627,202 -0.34(-1.32%)
Sep 30, 2024 25.62 25.81 25.51 25.75 2,238,580 +0.05(+0.21%)
Sep 27, 2024 25.79 25.95 25.61 25.70 1,582,996 +0.12(+0.47%)
Sep 26, 2024 25.68 25.79 25.49 25.57 1,405,028 +0.17(+0.67%)
Sep 25, 2024 25.70 25.70 25.39 25.41 1,173,574 -0.31(-1.22%)
Sep 24, 2024 25.77 25.80 25.57 25.72 1,191,594 +0.06(+0.25%)
Sep 23, 2024 25.80 25.88 25.56 25.65 1,527,292 -0.05(-0.21%)
Sep 20, 2024 25.83 25.84 25.63 25.71 3,148,337 -0.18(-0.71%)
Sep 19, 2024 25.96 26.00 25.65 25.89 2,122,137 +0.48(+1.90%)
Sep 18, 2024 25.40 25.95 25.28 25.41 2,667,697 +0.01(+0.04%)
Sep 17, 2024 25.42 25.62 25.28 25.40 2,672,465 +0.19(+0.77%)
Sep 16, 2024 25.16 25.27 25.04 25.20 1,281,641 +0.10(+0.40%)
Sep 13, 2024 24.76 25.13 24.76 25.10 3,456,829 +0.54(+2.21%)
Sep 12, 2024 24.37 24.66 24.21 24.56 1,423,669 +0.29(+1.19%)
Sep 11, 2024 24.08 24.29 23.70 24.27 1,481,890 +0.12(+0.52%)
Sep 10, 2024 24.22 24.23 23.88 24.15 1,598,791 -0.05(-0.21%)
Sep 09, 2024 24.19 24.38 24.11 24.20 1,467,608 +0.09(+0.37%)
Sep 06, 2024 24.57 24.73 24.05 24.11 1,837,767 -0.44(-1.79%)
Sep 05, 2024 24.77 24.80 24.46 24.55 1,174,087 -0.14(-0.59%)
Sep 04, 2024 24.65 24.93 24.56 24.69 1,428,250 -0.05(-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.