SCHWAB U.S. SMALL-CAP ETF $44.99

up +0.47


17/5/2013 04:17 PM  |  NYSEARCA : SCHA  |  Industries :
Type:

SCHA historical data

Date Open High Low Close Volume
5/17/2013 44.69 45.03 44.59 44.99 2925
5/16/2013 44.54 44.80 44.42 44.52 1532
5/15/2013 44.35 44.81 44.35 44.66 1471
5/14/2013 44.04 44.50 44.04 44.50 1408
5/13/2013 43.99 44.12 43.83 43.94 1401
5/10/2013 43.76 44.07 43.70 44.03 1385
5/9/2013 43.80 43.88 43.60 43.67 1164
5/8/2013 43.60 43.84 43.52 43.81 1315
5/7/2013 43.41 43.69 43.25 43.68 1681
5/6/2013 43.09 43.38 43.03 43.30 1747
5/3/2013 42.95 43.36 42.90 43.05 3114
5/2/2013 42.11 42.48 42.00 42.46 2775
5/1/2013 42.62 42.65 41.87 41.89 2100
4/30/2013 42.55 42.75 42.35 42.73 2527
4/29/2013 42.44 42.65 42.31 42.55 1974
4/26/2013 42.32 42.46 42.08 42.24 1206
4/25/2013 42.27 42.69 42.27 42.42 1442
4/24/2013 41.90 42.22 41.87 42.18 1581
4/23/2013 41.66 41.95 41.53 41.92 1917
4/22/2013 41.36 41.44 40.69 41.36 2115
4/19/2013 41.01 41.29 40.68 41.25 1000
4/18/2013 41.10 41.16 40.68 40.84 1320
4/17/2013 41.44 41.49 40.75 41.05 2534
4/16/2013 41.48 41.79 41.32 41.77 2744
4/15/2013 42.34 42.40 41.05 41.16 2663
4/12/2013 42.70 42.76 42.37 42.65 1728
4/11/2013 42.71 43.05 42.69 42.82 1688
4/10/2013 42.16 42.76 42.16 42.72 1663
4/9/2013 42.15 42.24 41.90 42.05 1118
4/8/2013 41.80 42.06 41.56 42.05 3335
4/5/2013 41.18 41.72 40.95 41.72 1630
4/4/2013 41.50 41.79 41.43 41.79 1633
4/3/2013 42.19 42.24 41.37 41.50 2829
4/2/2013 42.61 42.69 42.02 42.15 2852
4/1/2013 42.83 42.89 42.18 42.36 4149
3/28/2013 42.82 42.99 42.75 42.86 3454
3/27/2013 42.49 42.86 42.36 42.84 1975
3/26/2013 42.82 42.86 42.58 42.79 1760
3/25/2013 42.78 42.99 42.38 42.62 2656
3/22/2013 42.66 42.73 42.56 42.63 1089
3/21/2013 42.56 42.82 42.38 42.53 1682
3/20/2013 42.74 42.89 42.68 42.85 1533
3/19/2013 42.74 42.83 42.16 42.52 1579
3/18/2013 42.50 42.83 42.35 42.64 3281
3/15/2013 42.99 43.09 42.85 42.99 3324
3/14/2013 42.70 43.01 42.68 43.00 3167
3/13/2013 42.43 42.66 42.34 42.61 1743
3/12/2013 42.43 42.55 42.29 42.42 2014
3/11/2013 42.35 42.53 42.30 42.52 2757
3/8/2013 42.43 42.50 42.11 42.48 6161
3/7/2013 41.92 42.09 41.88 42.09 4167
3/6/2013 41.93 42.00 41.77 41.91 1689
3/5/2013 41.54 41.86 41.54 41.81 2255
3/4/2013 41.16 41.32 40.90 41.31 1888
3/1/2013 40.88 41.26 40.52 41.18 2776
2/28/2013 41.03 41.36 40.99 41.10 1449
2/27/2013 40.54 41.23 40.54 41.03 2097
2/26/2013 40.62 40.70 40.23 40.55 1098
2/25/2013 41.50 41.50 40.35 40.41 2069
2/22/2013 41.02 41.24 40.99 41.23 1468
2/21/2013 41.25 41.25 40.56 40.81 2717
2/20/2013 42.07 42.11 41.23 41.28 2694
2/19/2013 41.73 42.03 41.73 42.01 2155
2/15/2013 41.63 41.80 41.56 41.63 1855
2/14/2013 41.45 41.74 41.45 41.69 1783
2/13/2013 41.48 41.63 41.39 41.55 2117
2/12/2013 41.32 41.48 41.24 41.40 2976
2/11/2013 41.30 41.30 41.07 41.23 2683
2/8/2013 41.06 41.30 41.00 41.26 1423
2/7/2013 41.05 41.10 40.70 40.98 1741
2/6/2013 40.68 41.05 40.65 41.05 2082
2/5/2013 40.71 40.96 40.65 40.86 2701
2/4/2013 40.90 40.90 40.44 40.51 3020
2/1/2013 40.73 41.08 40.68 40.95 2283
1/31/2013 40.28 40.62 40.22 40.54 2007
1/30/2013 40.73 40.75 40.21 40.33 2628
1/29/2013 40.77 40.80 40.61 40.75 3295
1/28/2013 40.83 40.87 40.50 40.78 3709
1/25/2013 40.66 40.76 40.50 40.73 3017
1/24/2013 40.36 40.67 40.29 40.43 2203
1/23/2013 40.40 40.44 40.28 40.31 3118
1/22/2013 40.14 40.42 40.06 40.42 2772
1/18/2013 40.02 40.15 39.90 40.13 2186
1/17/2013 39.83 40.09 39.81 40.00 2053
1/16/2013 39.64 39.74 39.54 39.64 2726
1/15/2013 39.33 39.77 39.28 39.73 2718
1/14/2013 39.39 39.56 39.38 39.52 1677
1/11/2013 39.49 39.54 39.31 39.47 1477
1/10/2013 39.59 39.76 39.30 39.52 6622
1/9/2013 39.38 39.49 39.34 39.45 1683
1/8/2013 39.36 39.40 39.12 39.26 1502
1/7/2013 39.31 39.44 39.27 39.38 3342
1/4/2013 39.38 39.56 39.21 39.46 3827
1/3/2013 39.27 39.47 39.10 39.21 2786
1/2/2013 39.32 39.32 38.93 39.18 10417
12/31/2012 37.45 38.19 37.34 38.12 3205
12/28/2012 37.44 37.74 37.40 37.45 2318
12/27/2012 37.74 37.82 37.22 37.65 6878
12/26/2012 38.04 38.08 37.69 37.71 4887
12/24/2012 38.00 38.09 37.85 37.93 599
Marketplace
Trading Center