Schwab U.S. REIT ETF (SCHH)

21.95
+0.09 (0.41%)
NYSE · Last Trade: Oct 3rd, 4:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab U.S. REIT ETF (SCHH)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202622.0122.1821.9121.959,673,26621.95
10/01/202621.9221.9621.7221.8614,860,59821.86
9/30/202622.3222.3822.0022.0413,496,59422.04
9/29/202622.1622.3522.1122.2511,252,82022.25
9/28/202622.3922.4422.1822.2511,138,83022.25
9/25/202622.4222.4422.1622.3111,883,46422.31
9/24/202622.4722.5422.3322.3515,203,51722.35
9/23/202622.5422.6822.3922.429,728,95222.42
9/22/202622.9322.9822.8622.916,313,05622.74
9/21/202622.8122.9622.8022.937,491,24522.76
9/18/202622.8322.8822.7322.746,908,95422.57
9/17/202623.0423.0522.9122.976,975,48822.80
9/16/202623.0423.2522.7522.888,805,56722.71
9/15/202623.0823.1122.8823.038,575,18322.86
9/14/202623.1823.3223.0023.098,270,91622.92
9/11/202623.2223.2823.1023.2010,076,65223.02
9/10/202623.3123.3523.0023.068,146,64922.89
9/09/202623.4023.4923.1923.235,273,03623.05
9/08/202623.3523.6423.3323.476,609,74123.29
9/04/202623.5123.6623.4523.457,293,84323.27
9/03/202623.5723.6423.4523.616,154,22323.43
9/02/202623.5823.5823.3323.457,652,15023.27
9/01/202623.5823.7223.4823.585,996,48023.40
8/31/202623.6623.7023.4323.587,623,66623.40
8/28/202623.9723.9923.7123.744,538,83723.56
8/27/202623.9324.0223.8423.853,820,02523.67
8/26/202624.2324.2724.0724.084,143,08123.90
8/25/202624.2224.2724.0924.215,867,95724.03
8/24/202624.1224.2524.0124.183,383,75824.00
8/21/202624.1324.1423.9524.042,787,39823.86
8/20/202623.9824.1723.9324.062,931,85723.88
8/19/202623.9724.0423.8424.004,449,21223.82
8/18/202624.0524.1023.8423.843,786,56823.66
8/17/202624.0324.0323.8423.934,388,26023.75
8/14/202624.0724.1824.0124.114,526,34323.93
8/13/202623.9224.1423.8824.064,495,46723.88
8/12/202623.6223.8123.5823.795,336,67723.61
8/11/202623.6923.7323.5223.556,588,98523.37
8/10/202623.9324.0323.6923.776,491,62523.59
8/07/202624.0124.2023.9424.115,090,82623.93
8/06/202624.4124.4223.9424.016,100,50523.83
8/05/202624.2424.2923.9824.215,897,48524.03
8/04/202624.0424.2523.8524.217,120,80424.03
8/03/202624.3124.4624.2024.296,363,10724.11
7/31/202624.3824.4024.1324.287,813,56424.10
7/30/202624.7824.8124.2024.405,746,26224.22
7/29/202624.8524.8924.6424.765,517,84524.57
7/28/202624.9325.0324.8124.826,073,22624.63
7/27/202624.8224.9124.6924.765,112,14924.57
7/24/202624.5424.9324.5424.865,072,45824.67
7/23/202624.3024.5324.2824.346,180,11224.16
7/22/202624.5924.6124.3524.404,842,85124.22
7/21/202624.5324.5824.4124.534,409,81924.34
7/20/202624.5324.6624.4024.504,116,44324.32
7/17/202624.6824.8724.4824.614,603,08024.42
7/16/202624.0624.6124.0624.606,012,15024.41
7/15/202624.0924.2823.9324.017,490,85723.83
7/14/202624.0924.1423.9424.035,972,24823.85
7/13/202623.9724.1623.9324.047,599,15823.86
7/10/202623.9223.9523.6823.895,767,30923.71
7/09/202623.8123.9523.7623.807,392,98723.62
7/08/202624.1224.1523.7523.788,352,16223.60
7/07/202624.0024.3223.9924.155,576,32523.97
7/06/202624.1124.1223.8023.875,931,31423.69