UK markets closed

Schwab US Mid-Cap ETF (SCHM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
77.33+0.33 (+0.43%)
At close: 04:00PM EDT
77.92 +0.59 (+0.76%)
After hours: 05:57PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202477.1577.6077.0677.3377.33201,100
25 Apr 202476.6177.2376.1177.0077.00215,900
24 Apr 202477.4377.7676.8677.3677.36222,000
23 Apr 202476.5677.5376.5377.2877.28203,500
22 Apr 202476.1276.8575.7276.3976.39721,800
19 Apr 202475.4976.1575.3675.6975.69334,400
18 Apr 202476.0576.4875.4475.7075.70390,000
17 Apr 202476.7776.8275.7775.8175.81351,000
16 Apr 202476.4676.7775.8976.4076.40315,100
15 Apr 202478.2178.4876.4276.6976.69347,100
12 Apr 202478.5178.6877.3977.5777.57281,600
11 Apr 202479.2679.2678.4478.9278.92219,900
10 Apr 202479.0679.6078.7078.9678.96305,100
09 Apr 202480.5380.7479.8080.4680.46269,700
08 Apr 202480.3680.5880.1280.3180.31206,300
05 Apr 202479.5280.2879.4080.1080.10282,700
04 Apr 202480.9781.1879.2979.4279.42261,300
03 Apr 202479.7980.4879.7280.3580.35363,100
02 Apr 202480.3480.3979.7280.0380.03381,600
01 Apr 202481.5881.5880.9480.9680.96498,500
28 Mar 202481.2881.7481.2881.4381.43267,100
27 Mar 202480.4981.1680.4181.1581.15266,800
26 Mar 202480.4680.5580.0280.0380.03296,000
25 Mar 202480.1380.4680.0980.0980.09218,300
22 Mar 202480.7180.7680.0180.0880.08327,800
21 Mar 202480.2680.8980.2580.6980.69449,700
20 Mar 202478.7279.9778.6979.8279.82276,600
20 Mar 20240.258 Dividend
19 Mar 202478.3579.1278.3579.0478.78269,700
18 Mar 202478.7578.8678.4378.5178.25226,600
15 Mar 202478.3978.8678.3978.5778.31238,600
14 Mar 202479.7279.7278.0978.6578.39282,500
13 Mar 202479.3079.7779.2579.4579.19274,200
12 Mar 202479.0879.4578.7579.2478.98222,500
11 Mar 202479.0079.2478.5879.0478.78238,200
08 Mar 202479.8480.3079.1079.2178.95437,500
07 Mar 202479.1879.5979.1879.4879.22238,100
06 Mar 202478.9679.0678.4878.8078.54246,100
05 Mar 202478.4978.9178.0578.3478.08281,200
04 Mar 202478.9979.1278.7578.8078.54362,800
01 Mar 202478.2078.7277.8878.7278.46265,300
29 Feb 202477.8478.1877.5177.9377.68187,700
28 Feb 202476.9977.5876.9177.3377.08217,600
27 Feb 202477.2777.3977.1377.3877.13225,100
26 Feb 202476.9177.3476.7776.9176.66228,500
23 Feb 202476.8077.2176.7376.9376.68346,000
22 Feb 202476.3676.8376.3076.7076.45339,000
21 Feb 202475.6675.9575.4175.9075.65240,000
20 Feb 202475.9676.0475.6775.9775.72268,200
16 Feb 202476.5577.1176.4176.5276.27244,500
15 Feb 202476.2476.9776.2176.9076.65222,100
14 Feb 202475.4075.9275.0175.8675.61274,500
13 Feb 202474.7875.2874.1674.6974.45517,300
12 Feb 202475.9176.7375.9176.4076.15381,100
09 Feb 202475.6075.9375.3475.8975.64378,700
08 Feb 202474.8775.5274.8775.4475.19302,000
07 Feb 202474.8075.1474.2674.9074.66442,600
06 Feb 202474.1974.6074.0574.5574.31369,400
05 Feb 202474.5274.5273.6374.1673.92324,000
02 Feb 202474.4975.3674.0874.9974.75267,600
01 Feb 202474.4674.9773.6774.9274.68611,600
31 Jan 202475.2475.5474.0574.0873.84315,600
30 Jan 202475.4275.6875.2675.5075.25314,600
29 Jan 202474.9975.7274.7675.7275.47289,700
26 Jan 202475.0475.3374.8074.9674.72430,500
25 Jan 202474.8775.0474.3674.8074.56268,100
24 Jan 202475.2875.4374.1874.2373.99345,500
23 Jan 202475.2375.3874.4174.6774.43331,900
22 Jan 202474.4675.1174.4674.8874.64293,300
19 Jan 202473.7374.1773.1274.0473.80261,100
18 Jan 202473.2573.4972.7173.4173.17207,300
17 Jan 202472.7173.1772.5272.8972.65319,800
16 Jan 202473.4273.6473.0673.4573.21423,200
12 Jan 202474.5874.8273.7573.9473.70253,500
11 Jan 202474.1674.1673.3274.0673.82520,900
10 Jan 202474.1374.3373.7074.1773.93263,800
09 Jan 202473.9974.3473.7474.0973.85232,200
08 Jan 202473.4374.4973.2374.4974.25480,100
05 Jan 202472.9073.8572.7673.4773.23334,000
04 Jan 202473.2773.6273.1573.2072.96291,600
03 Jan 202474.1874.1873.2273.2973.05355,000
02 Jan 202474.8475.3174.5674.8974.65764,900
29 Dec 202375.7475.9775.2175.3275.07271,900
28 Dec 202375.7076.0775.7075.9575.70226,500
27 Dec 202375.9376.0475.6375.8575.60262,300
26 Dec 202375.4976.0575.3475.8475.59631,000
22 Dec 202375.2175.6274.9475.2875.03400,600
21 Dec 202374.5074.9474.2074.8974.65339,000
20 Dec 202375.0175.4173.7973.7973.55348,500
19 Dec 202374.6875.2174.6875.1874.93476,000
18 Dec 202374.4574.5074.0374.2273.98289,900
15 Dec 202374.8174.9173.9574.1673.92364,500
14 Dec 202374.0975.0474.0974.8174.57560,000
13 Dec 202371.4273.2371.1773.2372.99505,100
12 Dec 202371.3471.6371.0171.4171.18720,300
11 Dec 202370.9671.4570.9371.4571.22619,500
08 Dec 202370.5871.2870.5371.0270.79385,100
07 Dec 202370.4470.6870.2370.6770.44424,200
06 Dec 202370.9071.4070.3070.3870.15355,000
06 Dec 20230.341 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...