SCHA - Schwab US Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201873.9173.9173.2173.2473.24294,600
May 21, 201873.5073.8573.5073.7873.78459,100
May 18, 201873.3073.4273.1273.2473.24320,300
May 17, 201872.8873.3672.8473.2173.21395,100
May 16, 201872.2873.1072.2872.8672.86420,000
May 15, 201872.0072.3371.7972.2472.24578,100
May 14, 201872.5772.8272.1872.2672.26293,000
May 11, 201872.4172.6072.1372.4572.45260,500
May 10, 201872.0672.5971.9072.3472.34313,500
May 09, 201871.5972.0971.3871.8971.89487,500
May 08, 201871.0571.4671.0571.4671.46238,200
May 07, 201870.7971.4570.7571.1171.11243,000
May 04, 201869.4570.8469.2370.5170.51200,200
May 03, 201869.7169.9068.9369.6569.65260,300
May 02, 201869.7770.4569.7269.9969.99235,800
May 01, 201869.4169.9368.8769.8669.86326,600
Apr 30, 201870.3570.5669.5869.5969.59269,200
Apr 27, 201870.2770.4569.7970.1870.18223,400
Apr 26, 201870.0670.4769.8770.2870.28258,300
Apr 25, 201870.0070.2169.4069.9669.96333,100
Apr 24, 201870.7771.0069.4870.0470.04327,400
Apr 23, 201870.5870.9170.1770.5070.50303,800
Apr 20, 201870.8371.0070.3870.5670.56401,000
Apr 19, 201871.2871.4170.7270.9770.97386,600
Apr 18, 201871.4471.7671.2671.4071.40507,500
Apr 17, 201870.9071.4070.8071.1871.18316,200
Apr 16, 201870.2870.7070.0070.5170.51301,900
Apr 13, 201870.4770.4769.6869.9269.92439,300
Apr 12, 201870.0970.4869.9070.2170.21277,400
Apr 11, 201869.4370.0569.3369.8069.80356,600
Apr 10, 201869.2669.8868.9769.6769.67400,800
Apr 09, 201868.8969.3868.4368.4668.461,025,200
Apr 06, 201869.3269.7567.8768.4368.43339,600
Apr 05, 201869.5869.9069.2669.7969.79273,800
Apr 04, 201867.5369.3767.5169.2269.22617,800
Apr 03, 201867.8668.5867.5968.4068.40517,100
Apr 02, 201868.9769.1967.0267.5167.51674,900
Mar 29, 201868.7869.6268.6269.1369.13255,200
Mar 28, 201868.5468.8567.9768.4268.42316,000
Mar 27, 201869.8369.8368.0968.3768.37402,200
Mar 26, 201869.1769.6768.4069.6669.66387,700
Mar 23, 201869.7069.8368.1468.1868.18527,100
Mar 22, 201870.6271.0269.5969.5969.59279,100
Mar 21, 201870.8471.6370.8071.1871.18250,900
Mar 20, 201870.9571.1070.6070.8270.82367,900
Mar 19, 201871.2471.2470.0470.8070.80331,400
Mar 16, 201871.1371.6771.0971.4771.47197,700
Mar 16, 20180.21 Dividend
Mar 15, 201871.8671.8671.1071.3371.12301,100
Mar 14, 201872.3372.5171.5671.6971.48338,400
Mar 13, 201872.6772.8071.9072.0371.82754,500
Mar 12, 201872.3872.5772.1072.3872.17312,600
Mar 09, 201871.6372.2871.4472.2772.06440,300
Mar 08, 201871.4171.6170.7571.1770.96497,400
Mar 07, 201870.3971.4070.3971.3071.09450,700
Mar 06, 201870.4270.8769.8470.8470.63363,300
Mar 05, 201869.2370.3969.1570.1469.93304,700
Mar 02, 201867.9569.6267.7769.5069.30303,700
Mar 01, 201868.6369.2267.8568.4968.29811,700
Feb 28, 201869.9270.0568.7468.7468.54361,400
Feb 27, 201870.7571.1069.7369.7469.53345,600
Feb 26, 201870.5470.8470.0670.7570.54324,000
Feb 23, 201869.8270.3269.5370.3170.10274,700
Feb 22, 201869.7970.2969.3869.4369.23377,000
Feb 21, 201869.6570.6069.5269.5269.32528,200
Feb 20, 201869.7570.2569.3469.5469.34339,200
Feb 16, 201869.7170.4869.7170.0569.84336,300
Feb 15, 201869.6469.8968.8869.8669.65307,500
Feb 14, 201867.4269.2667.3169.1068.90346,400
Feb 13, 201867.4068.0067.1867.8867.68269,900
Feb 12, 201867.1668.0766.5867.7567.55549,800
Feb 09, 201867.0967.5265.1667.0766.87887,800
Feb 08, 201868.6468.6466.4766.4866.28422,300
Feb 07, 201868.5269.0268.1468.5568.35425,100
Feb 06, 201866.5368.8866.0868.5568.351,005,200
Feb 05, 201869.7670.3267.8167.8467.64841,700
Feb 02, 201871.3771.3770.2770.3970.18516,600
Feb 01, 201871.3971.8971.1771.7671.55348,500
Jan 31, 201872.2672.4671.4071.6071.39440,400
Jan 30, 201872.1972.3771.7871.9671.75500,700
Jan 29, 201872.9573.1972.6672.7072.49364,700
Jan 26, 201873.0973.1872.7173.1772.95359,000
Jan 25, 201873.2473.2572.5672.8972.68368,800
Jan 24, 201873.3673.4572.5772.8772.66488,500
Jan 23, 201872.8773.3372.6473.2072.98473,700
Jan 22, 201872.5072.9672.4272.9672.75651,600
Jan 19, 201871.6572.5371.6572.4872.27379,100
Jan 18, 201871.9672.0171.6071.6671.45404,600
Jan 17, 201871.8572.2471.6272.1271.91393,000
Jan 16, 201872.6572.8171.3371.4771.26508,700
Jan 12, 201872.1672.5472.0672.3472.13375,700
Jan 11, 201871.0372.1071.0272.0571.84459,900
Jan 10, 201870.7571.0670.5270.9070.69456,400
Jan 09, 201871.1571.2270.9070.9570.741,008,900
Jan 08, 201870.8371.0970.3771.0270.81449,900
Jan 05, 201870.9070.9070.4970.8570.64457,400
Jan 04, 201870.8570.9570.5270.6670.45430,000
Jan 03, 201870.4270.6370.2770.4870.27578,700
Jan 02, 201870.1070.4069.8470.4070.19717,200
Dec 29, 201770.4170.4569.7269.7469.53698,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...