SCHA - Schwab U.S. Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202061.2661.4360.6061.4161.41345,400
May 21, 202061.0461.4760.4761.1961.19462,700
May 20, 202060.5061.3860.3861.0661.06492,300
May 19, 202060.2860.8659.4559.4559.45424,500
May 18, 202059.4760.7159.3360.4860.48557,400
May 15, 202055.7257.2155.4057.0457.04370,300
May 14, 202054.6656.2953.5156.2356.23844,900
May 13, 202057.3457.5354.9055.8055.80551,400
May 12, 202060.2060.2857.8057.8257.82514,000
May 11, 202059.5360.4859.0759.9859.98627,000
May 08, 202059.1860.4258.9460.3260.321,266,900
May 07, 202057.8858.5957.7658.0758.07431,700
May 06, 202057.8758.3257.0057.1557.15503,700
May 05, 202058.0758.9157.2957.5357.53518,000
May 04, 202056.2157.1555.6357.0957.09497,400
May 01, 202057.8157.9356.1356.8756.871,471,200
Apr 30, 202060.2560.2559.0559.0559.05837,200
Apr 29, 202060.2561.7759.7961.3161.31894,800
Apr 28, 202059.2559.5157.7558.4758.47898,500
Apr 27, 202056.1258.1956.1157.8157.811,236,600
Apr 24, 202055.0155.8654.4355.5255.521,334,500
Apr 23, 202054.4055.5654.3354.5854.58959,900
Apr 22, 202054.4154.5953.7654.0054.00855,300
Apr 21, 202053.4554.1152.8653.4253.421,298,200
Apr 20, 202054.3755.7754.1654.7754.771,058,400
Apr 17, 202055.0155.6754.6055.5055.50906,300
Apr 16, 202053.5053.5952.1353.1453.141,492,900
Apr 15, 202053.8453.9552.9553.3853.38787,100
Apr 14, 202055.9256.4654.9355.6155.61738,100
Apr 13, 202055.7155.8653.8354.4954.491,952,800
Apr 09, 202055.0756.6554.9356.0856.081,367,100
Apr 08, 202052.0254.1051.5553.7053.70821,100
Apr 07, 202052.7953.7951.0651.3251.321,023,200
Apr 06, 202049.1251.1949.1250.9750.971,144,700
Apr 03, 202048.2448.7546.4447.1747.171,003,500
Apr 02, 202047.9249.7747.4148.6348.631,186,200
Apr 01, 202049.4249.6947.7548.2548.25811,900
Mar 31, 202051.6352.4050.5751.5251.521,936,700
Mar 30, 202051.0751.9950.0251.8551.851,600,400
Mar 27, 202050.9952.2750.2250.9650.961,187,800
Mar 26, 202050.4553.1450.0752.7252.721,468,700
Mar 25, 202049.2351.7447.9349.9149.911,849,200
Mar 25, 20200.23 Dividend
Mar 24, 202046.9249.1046.8649.0048.771,154,200
Mar 23, 202045.2945.7243.0544.5744.362,317,000
Mar 20, 202047.8049.0045.2545.5445.331,508,800
Mar 19, 202044.7047.8843.0547.1146.892,531,000
Mar 18, 202046.6448.1343.0544.8744.661,477,400
Mar 17, 202048.0350.1046.0449.8849.653,442,200
Mar 16, 202048.8750.7547.1147.1146.893,314,500
Mar 13, 202053.7554.7450.2054.7454.482,491,400
Mar 12, 202053.1754.3850.7050.7050.464,423,500
Mar 11, 202059.5659.9956.5657.2356.962,005,900
Mar 10, 202061.3561.3558.2161.2460.951,132,100
Mar 09, 202060.7161.9759.1159.2158.932,421,700
Mar 06, 202065.0666.4764.3065.6965.381,007,800
Mar 05, 202067.8768.1866.3367.1066.79568,900
Mar 04, 202068.5969.4967.7769.4169.08431,100
Mar 03, 202069.0870.2066.7767.4367.11736,200
Mar 02, 202067.6169.0666.3169.0668.741,434,800
Feb 28, 202065.9367.5365.5767.2166.891,880,700
Feb 27, 202069.1670.6267.8067.9567.631,218,100
Feb 26, 202071.8772.4870.4970.6270.29728,700
Feb 25, 202074.3474.3771.3171.5371.19571,000
Feb 24, 202074.0274.4973.6674.1173.76421,000
Feb 21, 202076.9976.9976.1276.3976.03260,000
Feb 20, 202076.7677.3576.2577.2676.90292,400
Feb 19, 202076.8777.2576.7476.9976.63264,500
Feb 18, 202076.5776.8276.1176.5976.23274,800
Feb 14, 202076.9877.0176.5076.7476.38348,400
Feb 13, 202076.3477.0976.3276.9276.56291,500
Feb 12, 202076.6476.7976.4176.7276.36362,200
Feb 11, 202076.0776.6475.9276.2375.87303,500
Feb 10, 202075.1575.7275.1075.7275.36280,700
Feb 07, 202075.8275.9075.0975.2374.88333,500
Feb 06, 202076.5776.6876.1076.1675.80336,000
Feb 05, 202076.0176.3975.7076.3375.97327,600
Feb 04, 202075.1075.5175.0775.2874.93313,100
Feb 03, 202073.8274.4573.8074.2173.86437,600
Jan 31, 202074.6274.6673.2273.3773.03456,800
Jan 30, 202074.4274.9774.0474.9774.62434,000
Jan 29, 202075.4575.6174.8774.8774.52268,600
Jan 28, 202075.0575.4374.9175.2974.94297,800
Jan 27, 202074.3675.0173.9274.5474.19509,100
Jan 24, 202076.6876.6875.0375.5275.17357,200
Jan 23, 202076.3076.6675.6076.5276.16344,400
Jan 22, 202076.7876.9976.3876.5176.15283,900
Jan 21, 202076.8576.8876.4176.5576.19336,100
Jan 17, 202077.6477.7477.0177.0976.73398,600
Jan 16, 202076.9277.4476.9077.3977.03837,400
Jan 15, 202076.0476.7476.0076.4476.08346,000
Jan 14, 202075.6876.5775.6176.1675.80378,700
Jan 13, 202075.3675.8875.0175.8275.46480,500
Jan 10, 202075.6175.6575.0475.3174.96495,300
Jan 09, 202075.8175.9075.4475.6175.26378,700
Jan 08, 202075.3075.7675.0875.4675.11346,600
Jan 07, 202075.3575.5375.0675.3074.95342,600
Jan 06, 202074.8775.5674.7275.4875.13377,000
Jan 03, 202074.8675.5674.7575.4175.06406,100
Jan 02, 202076.1076.1075.0775.7475.38452,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...