Schwab U.S. Small-Cap ETF (NY: SCHA )

96.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 98.23 98.45 96.16 96.37 748,051 -2.78(-2.80%)
Jan 14, 2022 99.15 0 -0.06(-0.06%)
Jan 13, 2022 100.29 100.93 98.91 99.21 358,984 -0.78(-0.78%)
Jan 12, 2022 101.03 101.38 99.40 99.99 402,207 -0.62(-0.62%)
Jan 11, 2022 99.62 100.64 98.58 100.61 300,396 +1.18(+1.19%)
Jan 10, 2022 99.22 99.43 97.48 99.43 726,240 -0.31(-0.31%)
Jan 07, 2022 100.88 101.52 99.64 99.74 823,082 -1.08(-1.07%)
Jan 06, 2022 100.66 101.50 99.47 100.82 678,796 +0.55(+0.55%)
Jan 05, 2022 103.45 103.80 100.20 100.27 356,149 -3.12(-3.02%)
Jan 04, 2022 103.79 104.22 102.73 103.39 312,593 -0.07(-0.07%)
Jan 03, 2022 103.00 103.92 102.29 103.46 578,927 +1.06(+1.04%)
Dec 31, 2021 102.44 103.00 102.33 102.40 1,068,364 -0.13(-0.13%)
Dec 30, 2021 102.62 103.54 102.45 102.53 345,670 +0.05(+0.05%)
Dec 29, 2021 102.44 102.74 101.83 102.48 322,412 +0.06(+0.06%)
Dec 28, 2021 102.87 103.64 102.22 102.42 346,068 -0.45(-0.44%)
Dec 27, 2021 101.90 102.91 101.35 102.87 691,641 +0.96(+0.94%)
Dec 23, 2021 101.36 102.19 101.20 101.91 365,929 +0.79(+0.78%)
Dec 22, 2021 100.06 101.12 99.91 101.12 428,051 +0.95(+0.95%)
Dec 21, 2021 98.48 100.19 98.28 100.17 544,417 +2.89(+2.97%)
Dec 20, 2021 97.34 97.48 95.84 97.28 1,071,933 -1.52(-1.54%)
Dec 17, 2021 97.83 99.52 96.75 98.80 493,495 +0.64(+0.65%)
Dec 16, 2021 100.88 101.00 97.75 98.16 453,362 -1.90(-1.90%)
Dec 15, 2021 98.54 100.17 97.26 100.06 646,338 +1.51(+1.53%)
Dec 14, 2021 98.71 100.00 98.16 98.55 955,430 -0.81(-0.82%)
Dec 13, 2021 100.51 100.51 98.75 99.36 394,768 -1.28(-1.27%)
Dec 10, 2021 101.74 101.81 99.86 100.64 391,732 -0.22(-0.22%)
Dec 09, 2021 102.43 102.72 100.85 100.86 412,108 -2.15(-2.09%)
Dec 08, 2021 102.54 103.35 101.96 103.01 452,725 +0.29(+0.28%)
Dec 07, 2021 102.15 103.71 102.09 102.72 421,426 +2.09(+2.08%)
Dec 06, 2021 99.35 101.30 98.30 100.63 483,758 +2.01(+2.04%)
Dec 03, 2021 101.00 101.00 97.76 98.62 600,370 -1.96(-1.95%)
Dec 02, 2021 98.54 100.81 98.15 100.58 734,196 +2.68(+2.74%)
Dec 01, 2021 102.11 102.64 97.90 97.90 637,552 -2.13(-2.13%)
Nov 30, 2021 101.49 101.86 99.10 100.03 673,335 -2.22(-2.17%)
Nov 29, 2021 103.91 103.91 101.50 102.25 456,068 -0.07(-0.07%)
Nov 26, 2021 102.99 103.43 100.91 102.32 1,167,316 -3.54(-3.34%)
Nov 24, 2021 104.92 106.02 104.52 105.86 258,653 +0.22(+0.21%)
Nov 23, 2021 105.76 106.40 104.46 105.64 311,012 -0.25(-0.24%)
Nov 22, 2021 106.83 107.44 105.77 105.89 378,100 -0.28(-0.26%)
Nov 19, 2021 106.53 106.88 106.08 106.17 2,378,648 -0.99(-0.92%)
Nov 18, 2021 108.26 107.14 106.83 107.16 792,388 -0.57(-0.53%)
Nov 17, 2021 108.75 108.75 107.27 107.73 317,063 -1.27(-1.17%)
Nov 16, 2021 108.58 109.20 108.27 109.00 382,191 +0.08(+0.07%)
Nov 15, 2021 109.58 109.58 108.46 108.92 269,428 -0.21(-0.19%)
Nov 12, 2021 109.24 109.29 108.73 109.13 268,263 +0.33(+0.30%)
Nov 11, 2021 108.68 109.22 108.30 108.80 243,284 +0.60(+0.55%)
Nov 10, 2021 109.30 108.20 331,247 -1.60(-1.46%)
Nov 09, 2021 110.10 110.45 109.12 109.80 311,185 -0.34(-0.31%)
Nov 08, 2021 110.66 110.93 109.95 110.14 416,345 +0.17(+0.15%)
Nov 05, 2021 109.45 110.52 109.22 109.97 1,082,884 +1.30(+1.20%)
Nov 04, 2021 109.29 109.71 108.30 108.67 365,303 -0.30(-0.28%)
Nov 03, 2021 107.08 109.36 107.08 108.97 299,021 +1.74(+1.62%)
Nov 02, 2021 107.34 107.42 106.58 107.23 365,216 +0.05(+0.05%)
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.