U.S. markets closed

Schwab U.S. REIT ETF (SCHH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
43.24-0.75 (-1.70%)
At close: 4:00PM EDT

43.24 0.00 (0.00%)
After hours: 7:51PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202143.9443.9443.0843.2443.24804,607
May 04, 202144.2744.4143.7643.9943.99526,000
May 03, 202144.5744.5844.2044.2944.29526,100
Apr 30, 202144.1444.4944.0244.3944.39521,500
Apr 29, 202144.1444.4343.9244.2444.24454,000
Apr 28, 202144.0344.1343.8543.9043.90365,600
Apr 27, 202144.0844.1043.8343.9943.99511,000
Apr 26, 202144.0544.2243.8643.9743.97375,600
Apr 23, 202143.7643.9443.5943.8643.86543,300
Apr 22, 202143.8444.0343.5343.6443.64330,100
Apr 21, 202143.6243.9243.4843.8443.84350,100
Apr 20, 202143.0743.6543.0543.5943.59350,700
Apr 19, 202143.0843.1942.8043.1943.19585,400
Apr 16, 202143.0743.2142.9243.0743.07392,500
Apr 15, 202142.4842.9542.3942.9542.95403,800
Apr 14, 202142.4942.7042.1642.2042.20413,900
Apr 13, 202142.1542.5142.0742.4942.49599,600
Apr 12, 202142.0542.2141.7242.1842.18414,800
Apr 09, 202142.0942.1841.8641.9941.99301,400
Apr 08, 202142.2242.3741.9942.0442.04305,600
Apr 07, 202142.1942.3441.8342.2142.21440,000
Apr 06, 202141.9842.1841.8342.1842.181,098,900
Apr 05, 202142.0342.0941.6241.9841.98871,300
Apr 01, 202141.3641.8741.1641.8441.84577,400
Mar 31, 202141.3341.5740.9641.0941.09496,400
Mar 30, 202141.4141.5041.2441.3941.39457,000
Mar 29, 202141.5041.6140.9841.4141.41350,000
Mar 26, 202140.8841.5740.8141.5741.57431,100
Mar 25, 202140.2340.7839.8040.7040.70644,700
Mar 24, 202140.5040.8640.3040.3040.30412,700
Mar 24, 20210.025 Dividend
Mar 23, 202140.5340.8540.3340.5140.48407,000
Mar 22, 202140.2240.6340.1040.5540.52749,300
Mar 19, 202140.8740.9440.2440.2440.22465,600
Mar 18, 202141.0441.0840.6440.8340.80353,100
Mar 17, 202141.0341.2140.7241.1741.14365,000
Mar 16, 202141.3241.3940.9641.1741.14443,200
Mar 15, 202140.7641.4240.5941.3041.27949,000
Mar 12, 202139.9540.7139.8940.7140.68467,900
Mar 11, 202139.8140.2339.6039.9939.97583,300
Mar 10, 202139.3139.8239.1839.5939.57469,700
Mar 09, 202139.1139.4939.1139.2039.18499,500
Mar 08, 202138.7639.3538.4738.9538.93442,500
Mar 05, 202138.4438.7037.5438.5938.57493,100
Mar 04, 202138.5838.8737.7338.1838.16640,500
Mar 03, 202138.7238.8838.4638.4938.47494,500
Mar 02, 202139.0539.0638.4738.7538.73733,400
Mar 01, 202139.3739.7939.0639.0639.04921,700
Feb 26, 202139.7939.7938.9638.9638.94486,300
Feb 25, 202140.2840.6039.3739.6339.61500,700
Feb 24, 202140.0440.4239.8540.3440.32434,300
Feb 23, 202139.8240.1139.7240.0139.99468,100
Feb 22, 202139.3939.9039.2839.7839.76926,000
Feb 19, 202139.4539.7139.3139.4739.45416,600
Feb 18, 202139.3039.4539.2039.2739.25478,000
Feb 17, 202139.4339.4939.1839.4439.42463,700
Feb 16, 202139.8939.8939.2539.4639.44428,500
Feb 12, 202139.6739.8239.4539.8039.78297,200
Feb 11, 202139.7939.9939.5439.7539.73384,900
Feb 10, 202139.6540.0639.5639.7639.74484,200
Feb 09, 202139.4139.5839.2539.5239.50367,100
Feb 08, 202139.2439.3639.0239.3639.34400,800
Feb 05, 202139.1939.2639.0539.2139.19369,500
Feb 04, 202138.8339.2838.7439.0539.03351,600
Feb 03, 202138.8638.9238.2938.8438.82524,100
Feb 02, 202138.9739.0838.6438.9338.91644,800
Feb 01, 202138.1138.7537.6538.7138.69572,700
Jan 29, 202138.0938.4637.6837.9137.89522,400
Jan 28, 202138.1438.7438.0038.3238.30586,600
Jan 27, 202138.5138.8937.9338.1438.12522,600
Jan 26, 202138.5138.8838.4938.7938.77456,100
Jan 25, 202138.1438.7537.9438.4638.44941,700
Jan 22, 202137.9238.2437.8138.1938.17476,200
Jan 21, 202138.1638.1637.7738.1038.08708,800
Jan 20, 202137.5938.4437.4938.2938.27645,600
Jan 19, 202137.9037.9437.4337.5837.56664,800
Jan 15, 202137.2037.8237.0537.7137.69425,600
Jan 14, 202137.1737.5037.0237.2937.27572,000
Jan 13, 202136.5437.1136.5437.0737.05533,500
Jan 12, 202136.4636.5836.1636.5536.53601,500
Jan 11, 202136.8136.9936.3636.5036.48577,500
Jan 08, 202136.7637.1236.7337.0437.02724,500
Jan 07, 202136.8236.9036.4636.7036.68631,600
Jan 06, 202136.7237.0036.4836.7636.74824,300
Jan 05, 202136.7237.0236.6836.7336.71585,500
Jan 04, 202138.0438.0936.6836.7136.69706,100
Dec 31, 202037.5537.9937.2537.9737.95567,200
Dec 30, 202037.4537.8337.3737.5537.53582,800
Dec 30, 20200.119 Dividend
Dec 29, 202037.8838.1337.4237.4937.35470,600
Dec 28, 202037.5937.8137.4737.7937.65468,000
Dec 24, 202037.2537.5037.1937.4637.32193,000
Dec 23, 202037.5537.7837.1337.1837.04592,100
Dec 22, 202037.1737.4537.0137.4537.31415,300
Dec 21, 202036.8737.1736.6537.1537.01906,300
Dec 18, 202038.1438.2137.1337.4237.28573,500
Dec 17, 202037.9438.1937.8138.1538.01717,600
Dec 16, 202037.8238.0837.6237.7937.65686,000
Dec 15, 202037.1837.7636.9037.7637.621,018,300
Dec 14, 202037.4637.7436.9736.9936.85644,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...