Skip to main content

Schwab U.S. Smallcap ETF (NY: SCHA )

47.34 -0.53 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 47.80 47.82 47.11 47.34 567,476 -0.53(-1.11%)
Jun 12, 2024 48.19 48.59 47.74 47.87 844,708 +0.73(+1.55%)
Jun 11, 2024 47.02 47.23 46.68 47.14 690,870 -0.19(-0.40%)
Jun 10, 2024 46.85 47.37 46.71 47.33 697,053 +0.14(+0.30%)
Jun 07, 2024 47.26 47.57 47.06 47.19 699,569 -0.46(-0.97%)
Jun 06, 2024 47.82 47.95 47.53 47.65 614,982 -0.29(-0.60%)
Jun 05, 2024 47.60 47.94 47.24 47.94 501,098 +0.64(+1.35%)
Jun 04, 2024 47.64 47.71 47.26 47.30 730,969 -0.64(-1.34%)
Jun 03, 2024 48.54 48.54 47.62 47.94 808,372 -0.20(-0.42%)
May 31, 2024 47.93 48.20 47.55 48.14 690,308 +0.43(+0.90%)
May 30, 2024 47.51 47.87 47.47 47.71 661,994 +0.40(+0.85%)
May 29, 2024 47.38 47.47 47.22 47.31 746,970 -0.62(-1.29%)
May 28, 2024 48.35 48.45 47.71 47.93 701,257 -0.17(-0.35%)
May 24, 2024 47.97 48.12 47.77 48.10 703,643 +0.46(+0.97%)
May 23, 2024 48.58 48.58 47.46 47.64 665,800 -0.77(-1.59%)
May 22, 2024 48.57 48.72 48.20 48.41 600,943 -0.31(-0.64%)
May 21, 2024 48.66 48.78 48.59 48.72 521,850 -0.10(-0.20%)
May 20, 2024 48.70 49.00 48.62 48.82 648,710 +0.13(+0.27%)
May 17, 2024 48.66 48.82 48.54 48.69 741,910 -0.01(-0.02%)
May 16, 2024 48.94 49.02 48.67 48.70 746,591 -0.34(-0.69%)
May 15, 2024 49.04 49.20 48.78 49.04 843,432 +0.45(+0.93%)
May 14, 2024 48.54 48.77 48.38 48.59 832,018 +0.50(+1.04%)
May 13, 2024 48.35 48.52 48.06 48.09 933,022 +0.06(+0.12%)
May 10, 2024 48.41 48.48 47.90 48.03 777,728 -0.24(-0.50%)
May 09, 2024 47.83 48.29 47.70 48.27 776,795 +0.49(+1.03%)
May 08, 2024 47.61 47.79 47.52 47.78 692,103 -0.26(-0.54%)
May 07, 2024 48.05 48.32 47.99 48.04 607,096 +0.06(+0.13%)
May 06, 2024 47.72 48.03 47.72 47.98 985,776 +0.62(+1.31%)
May 03, 2024 47.67 47.88 47.25 47.36 1,475,876 +0.45(+0.96%)
May 02, 2024 46.75 46.98 46.22 46.91 980,932 +0.73(+1.58%)
May 01, 2024 46.06 47.08 45.92 46.18 1,650,614 +0.12(+0.26%)
Apr 30, 2024 46.55 46.68 46.02 46.06 1,022,196 -0.89(-1.90%)
Apr 29, 2024 46.78 47.05 46.71 46.95 799,377 +0.36(+0.77%)
Apr 26, 2024 46.41 46.75 46.27 46.59 713,093 +0.34(+0.74%)
Apr 25, 2024 46.11 46.35 45.67 46.25 1,397,890 -0.35(-0.75%)
Apr 24, 2024 46.64 46.80 46.29 46.60 667,902 -0.08(-0.17%)
Apr 23, 2024 45.95 46.87 45.94 46.68 681,564 +0.73(+1.59%)
Apr 22, 2024 45.66 46.18 45.40 45.95 900,977 +0.51(+1.12%)
Apr 19, 2024 45.11 45.64 45.06 45.44 2,066,209 +0.20(+0.44%)
Apr 18, 2024 45.42 45.82 45.09 45.24 1,292,038 -0.01(-0.02%)
Apr 17, 2024 45.96 46.02 45.25 45.25 1,143,317 -0.45(-0.98%)
Apr 16, 2024 45.64 45.99 45.36 45.70 1,420,812 -0.25(-0.54%)
Apr 15, 2024 46.80 47.00 45.75 45.95 1,201,689 -0.67(-1.44%)
Apr 12, 2024 47.20 47.35 46.41 46.62 934,194 -0.86(-1.81%)
Apr 11, 2024 47.49 47.60 47.01 47.48 814,136 +0.20(+0.42%)
Apr 10, 2024 47.34 47.70 47.00 47.28 1,367,189 -1.22(-2.52%)
Apr 09, 2024 48.39 48.56 48.06 48.50 919,926 +0.26(+0.54%)
Apr 08, 2024 48.24 48.37 48.03 48.24 697,771 +0.30(+0.63%)
Apr 05, 2024 47.65 48.17 47.56 47.94 848,266 +0.24(+0.50%)
Apr 04, 2024 48.64 48.78 47.58 47.70 1,209,202 -0.49(-1.02%)
Apr 03, 2024 47.77 48.31 47.73 48.19 983,064 +0.25(+0.52%)
Apr 02, 2024 48.24 48.24 47.70 47.94 902,635 -0.86(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.