Schwab U.S. REIT ETF (SCHH)

21.35
-0.73 (-3.31%)
NYSE · Last Trade: Mar 22nd, 12:22 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab U.S. REIT ETF (SCHH)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202622.0722.1021.2721.3521,748,94621.35
3/19/202622.1022.2021.9622.0816,302,41122.08
3/18/202622.4422.4522.1522.1516,849,65322.15
3/17/202622.5922.6822.4822.4914,055,70922.49
3/16/202622.4222.6022.4022.4313,762,92122.43
3/13/202622.4522.5422.2122.249,206,36522.24
3/12/202622.2022.3922.1422.228,023,49122.22
3/11/202622.5022.5122.2922.376,952,59122.37
3/10/202622.5422.8022.4522.607,713,80322.60
3/09/202622.3522.6622.0722.5910,032,30222.59
3/06/202622.6522.6522.4222.569,546,49122.56
3/05/202622.8222.8222.5922.799,249,55022.79
3/04/202622.9223.0422.7423.037,702,95423.03
3/03/202622.7523.0622.5822.9910,974,44622.99
3/02/202622.9323.1922.8223.1311,199,70023.13
2/27/202622.9323.2122.9123.0311,130,93823.03
2/26/202622.9323.0222.8522.986,138,20022.98
2/25/202622.9022.9622.7422.856,232,92022.85
2/24/202622.8422.9322.7522.915,516,89522.91
2/23/202622.8023.0222.7822.885,179,50222.88
2/20/202622.6622.8222.6122.825,937,62522.82
2/19/202622.6722.7922.5322.645,142,64422.64
2/18/202622.9723.0022.6122.677,324,61822.67
2/17/202622.9323.0722.7823.067,016,09223.06
2/13/202622.5322.8922.5322.819,750,08722.81
2/12/202622.6822.9322.5022.5013,264,31622.50
2/11/202622.4222.5622.3422.4611,024,30022.46
2/10/202622.0522.4122.0522.358,449,88422.35
2/09/202621.9222.0521.8222.037,057,19222.03
2/06/202621.8022.0021.7421.977,468,85021.97
2/05/202621.5921.7221.4621.6410,948,51921.64
2/04/202621.4121.7521.3821.648,477,54421.64
2/03/202621.2021.3421.1121.3013,832,27321.30
2/02/202621.4521.5221.2221.238,373,86221.23
1/30/202621.3521.4521.1721.4115,750,86121.41
1/29/202621.1821.4121.0621.3814,793,20521.38
1/28/202621.2721.3521.0021.0611,993,35721.06
1/27/202621.2721.3221.1721.295,839,56721.29
1/26/202621.4021.4521.2521.286,903,14621.28
1/23/202621.2721.3721.1721.337,337,76021.33
1/22/202621.5521.6021.2621.289,306,80021.28
1/21/202621.6221.6621.3721.5412,921,20321.54
1/20/202621.7021.7521.4721.509,667,25821.50
1/16/202621.5321.8921.5121.867,496,87021.86
1/15/202621.5721.7121.5021.598,113,79621.59
1/14/202621.2821.4821.2721.478,004,95721.47
1/13/202621.1521.3020.9821.267,483,56921.26
1/12/202621.1421.2721.1021.159,148,41921.15
1/09/202621.0421.2221.0421.138,873,44421.13
1/08/202620.7821.1420.7721.069,920,32621.06
1/07/202621.1521.1920.8620.8810,202,28020.88
1/06/202620.8321.1020.8221.0411,079,24621.04
1/05/202620.8521.0020.7120.9012,227,81820.90
1/02/202620.8720.9820.7220.919,188,44120.91
12/31/202521.0621.0620.8720.8911,047,40520.89
12/30/202521.0221.0620.9721.048,330,19221.04
12/29/202521.0221.0620.9421.018,197,58521.01
12/26/202520.8920.9620.8520.967,846,62220.96
12/24/202520.8120.9620.7920.934,095,65620.93
12/23/202520.8220.8220.7120.786,115,45820.78
12/22/202520.6820.8420.6320.819,896,90620.81