UK markets close in 7 hours 17 minutes

Schwab US REIT ETF (SCHH)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.87-0.09 (-0.47%)
At close: 04:00PM EDT
18.99 +0.12 (+0.64%)
After hours: 07:46PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.7918.9018.6718.8718.873,075,300
24 Apr 202418.9019.0118.7418.9618.963,392,000
23 Apr 202418.8119.0418.8018.9618.963,170,200
22 Apr 202418.7118.8418.5818.8018.803,942,800
19 Apr 202418.5818.7218.5518.6618.663,419,400
18 Apr 202418.6018.6418.4518.5518.554,314,400
17 Apr 202418.6118.7118.5218.5318.535,878,600
16 Apr 202418.8818.8818.6118.6718.674,036,500
15 Apr 202419.3519.3718.8318.9318.934,691,000
12 Apr 202419.3519.3819.1619.2519.254,203,300
11 Apr 202419.5119.5619.2619.4319.434,099,300
10 Apr 202419.6719.6819.2819.3819.385,004,300
09 Apr 202420.0020.2019.9820.2020.203,817,100
08 Apr 202419.7719.9519.7519.9219.926,075,700
05 Apr 202419.5619.7519.5119.7119.713,656,400
04 Apr 202419.9019.9919.5519.6019.604,558,900
03 Apr 202419.6819.7719.6119.7419.743,651,200
02 Apr 202419.8419.8419.6619.7419.745,836,700
01 Apr 202420.3420.3419.9519.9819.983,024,300
28 Mar 202420.2220.3720.2220.3020.302,897,700
27 Mar 202419.8220.1719.8220.1720.173,114,100
26 Mar 202419.7719.8019.6419.6419.642,667,900
25 Mar 202419.8719.9519.7419.7619.762,821,100
22 Mar 202420.0920.1419.8219.8519.852,470,700
21 Mar 202420.0420.1819.9620.0720.074,036,600
20 Mar 202419.7520.0219.6520.0020.004,044,500
20 Mar 20240.107 Dividend
19 Mar 202419.9420.0219.8319.9819.872,445,800
18 Mar 202419.9820.0619.9219.9519.843,656,200
15 Mar 202419.8220.0419.8019.9519.844,346,100
14 Mar 202420.2320.2719.8420.0119.902,383,600
13 Mar 202420.4020.5220.2620.3320.222,432,000
12 Mar 202420.4420.5220.2720.4220.311,762,900
11 Mar 202420.5620.6620.4120.5020.392,028,000
08 Mar 202420.5320.6520.4920.5620.451,963,600
07 Mar 202420.4320.4820.2520.3520.243,956,600
06 Mar 202420.3820.4120.2320.3420.231,932,800
05 Mar 202420.3920.5320.1620.2520.142,190,000
04 Mar 202420.1920.4920.0820.4920.382,842,500
01 Mar 202420.0120.2619.8020.2520.143,872,100
29 Feb 202420.0120.1519.9620.0419.934,665,400
28 Feb 202419.5820.0019.5619.8819.772,185,800
27 Feb 202419.7919.8619.6219.6819.572,908,500
26 Feb 202419.8519.9419.6319.6519.542,960,500
23 Feb 202419.9420.0119.8519.8819.772,749,300
22 Feb 202419.9119.9819.8419.9219.812,188,700
21 Feb 202419.7819.9019.7319.8819.772,555,300
20 Feb 202419.6719.8319.5819.7619.653,422,200
16 Feb 202419.7119.8819.5919.7819.673,930,600
15 Feb 202419.6719.9619.6719.9419.832,868,600
14 Feb 202419.4819.6419.3819.5319.433,492,600
13 Feb 202419.3319.4019.1219.4019.304,292,100
12 Feb 202419.8319.9419.7319.7819.673,542,500
09 Feb 202419.7719.8319.5819.8119.702,844,700
08 Feb 202419.5719.8319.5519.7819.673,072,200
07 Feb 202419.6719.7319.5019.6119.505,208,900
06 Feb 202419.4219.6819.3419.6619.553,010,300
05 Feb 202419.5119.5419.3319.3919.293,520,400
02 Feb 202419.8119.9119.4619.7619.654,820,600
01 Feb 202419.6420.0519.5520.0519.944,015,200
31 Jan 202419.9220.0619.6219.6919.584,151,800
30 Jan 202419.9420.0219.8019.8619.751,926,300
29 Jan 202419.9120.0719.8620.0419.933,168,400
26 Jan 202420.0220.0719.8719.8919.786,817,200
25 Jan 202419.9820.0919.8919.9919.883,335,400
24 Jan 202420.2420.2519.7319.7519.645,316,500
23 Jan 202420.2520.3119.9720.0519.942,457,900
22 Jan 202420.1720.3720.0920.1920.085,132,200
19 Jan 202419.9120.1619.7620.0919.982,638,800
18 Jan 202420.0120.0819.7119.8419.732,375,800
17 Jan 202420.1320.3519.7819.9919.885,652,300
16 Jan 202420.4020.5020.3020.3820.272,974,100
12 Jan 202420.5820.6420.4020.5320.421,937,500
11 Jan 202420.4820.5120.2820.3620.253,349,600
10 Jan 202420.5520.6620.4920.5720.462,192,200
09 Jan 202420.5020.6120.3720.5220.413,485,500
08 Jan 202420.3520.6920.3220.6720.562,690,200
05 Jan 202420.2820.5520.1620.3820.271,679,900
04 Jan 202420.4120.5620.3120.4120.301,893,600
03 Jan 202420.7420.7420.4120.4520.342,857,500
02 Jan 202420.6320.9520.5820.9320.822,959,000
29 Dec 202320.8220.9020.6920.7120.603,286,300
28 Dec 202320.7620.9520.7620.9520.841,860,200
27 Dec 202320.7220.8320.6420.8120.702,695,400
26 Dec 202320.5620.7720.5320.7220.611,431,700
22 Dec 202320.5720.7220.4620.5620.452,895,300
21 Dec 202320.4620.5320.2620.4820.372,493,400
20 Dec 202320.5420.7220.3020.3220.213,289,900
19 Dec 202320.4720.6120.4720.5620.452,335,200
18 Dec 202320.5520.5820.3820.4120.303,047,400
15 Dec 202320.6820.7120.3020.4520.344,868,100
14 Dec 202320.5520.8820.5520.7520.643,655,600
13 Dec 202319.5120.2719.4520.1920.083,643,200
12 Dec 202319.4719.5419.3619.4719.372,597,500
11 Dec 202319.3819.5219.3519.4919.391,929,700
08 Dec 202319.3919.4919.2319.4419.341,937,300
07 Dec 202319.4019.5419.3419.4819.382,177,900
06 Dec 202319.5719.7119.4019.4119.312,965,500
06 Dec 20230.225 Dividend
05 Dec 202319.7619.7619.6119.6919.363,437,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...