Schwab US Small-Cap ETF™ $52.01

down -0.12


17/4/2014 10:00 AM  |  NYSEARCA : SCHA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHA historical data

Date Open High Low Close Volume
4/16/201451.9052.1551.6452.13184,330
4/15/201451.3351.7250.4451.48247,706
4/14/201451.5851.7750.7951.25285,628
4/11/201451.4451.9150.9251.11535,839
4/10/201453.2053.2051.6151.84308,673
4/9/201452.6953.2452.5253.21217,135
4/8/201452.0952.6651.8352.47236,561
4/7/201452.8052.8351.7852.06566,106
4/4/201454.4554.4752.7752.96408,295
4/3/201454.5654.5953.8654.04235,176
4/2/201454.4954.5854.2754.54475,810
4/1/201453.7354.2953.7354.25822,620
3/31/201453.1253.7252.9153.60260,475
3/28/201452.7053.3652.6052.71148,173
3/27/201452.9353.0352.4052.64234,365
3/26/201454.1154.1152.8452.84282,581
3/25/201454.0754.2953.3853.72232,583
3/24/201454.5054.5953.2853.75246,608
3/21/201454.9655.1954.5054.50167,733
3/20/201454.5054.8254.2454.74261,867
3/19/201454.9654.9654.2554.61173,279
3/18/201454.3554.9654.2654.91179,088
3/17/201454.2854.6054.1354.25210,725
3/14/201453.5654.1253.5653.90667,697
3/13/201454.6054.6153.4553.71319,930
3/12/201453.9354.4053.7154.39227,986
3/11/201454.7654.9053.9754.17201,058
3/10/201454.8254.8654.3554.67242,468
3/7/201455.1755.2054.6354.90285,501
3/6/201455.0755.1454.7654.92387,330
3/5/201454.9455.0054.7854.90217,166
3/4/201454.4455.1554.3754.94408,739
3/3/201453.6153.9153.2053.75296,693
2/28/201454.2054.4953.7153.99475,184
2/27/201453.7554.1953.6554.19203,318
2/26/201453.6654.1953.5253.91267,136
2/25/201453.6353.8553.4053.63227,215
2/24/201453.2453.8953.2453.60247,558
2/21/201453.1753.3453.0353.17171,278
2/20/201452.5153.0952.4753.03172,340
2/19/201452.8453.1252.4852.52332,373
2/18/201452.6953.0752.5253.00768,022
2/14/201452.2652.5552.1152.52531,132
2/13/201451.2552.4251.2552.35242,702
2/12/201451.7151.9851.5851.75433,670
2/11/201451.1751.6751.0451.52284,529
2/10/201451.0351.0750.6651.07403,330
2/7/201450.6551.0050.4551.00234,084
2/6/201450.0450.5250.0450.42173,862
2/5/201449.9650.0649.3249.87275,310
2/4/201449.9950.3649.6450.17276,429
2/3/201451.2651.3649.5949.71655,110
1/31/201451.0051.7250.9551.36265,195
1/30/201451.3651.8951.2551.66337,448
1/29/201451.6051.6050.7850.90335,459
1/28/201451.1051.5751.0751.57210,191
1/27/201451.9651.9650.6651.011,159,760
1/24/201452.7552.8051.6751.77417,840
1/23/201453.1353.2752.7753.04342,181
1/22/201453.2153.4953.1253.45189,150
1/21/201453.2453.3152.8153.15248,356
1/17/201453.1053.1052.7552.83445,432
1/16/201452.9353.1652.9053.10268,238
1/15/201452.9453.1252.8653.11257,930
1/14/201452.3552.8052.1752.73236,491
1/13/201452.7252.8151.8952.12390,740
1/10/201452.5252.8452.3252.84214,849
1/9/201452.6052.6752.1552.47243,291
1/8/201452.3452.4852.0452.40311,262
1/7/201452.0652.4852.0552.29335,406
1/6/201452.4652.5051.8651.87263,783
1/3/201452.2552.3452.0252.23245,451
1/2/201452.4152.4151.8252.04489,039
12/31/201352.5652.6852.4652.50264,514
12/30/201352.4052.5052.2552.40203,752
12/27/201352.6652.6752.2452.40162,532
12/26/201352.5852.7052.3552.42201,335
12/24/201352.2552.4652.2352.36155,077
12/23/201351.9752.2151.9052.19250,877
12/20/201351.1851.9251.1851.85489,150
12/19/201351.3651.3751.0251.06276,851
12/18/201350.8051.3750.2551.37210,083
12/17/201350.8150.8350.4250.75204,224
12/16/201350.4850.8150.4550.74179,908
12/13/201350.2650.3849.9650.27135,441
12/12/201349.9950.2749.9150.07201,257
12/11/201350.9550.9549.9150.03275,722
12/10/201351.1751.3650.8150.87209,594
12/9/201351.3051.6151.0651.20228,274
12/6/201351.3051.4051.0851.21133,040
12/5/201350.8150.9450.6550.81118,819
12/4/201350.7251.1350.3550.81218,890
12/3/201351.0951.2450.6850.94190,034
12/2/201351.6051.6851.0951.16474,701
11/29/201351.8651.8651.5351.53147,728
11/27/201351.4051.6151.3351.59195,920
11/26/201351.0851.4251.0151.33163,618
11/25/201351.2251.2250.9350.97205,294
11/22/201350.8651.0950.7251.06130,168
11/21/201350.1850.8450.1850.82142,704
Trading Center