SCHWAB US REIT ETF $32.75

up +0.13


18/6/2013 04:18 PM  |  NYSEARCA : SCHH  |  Industries :
Type:

SCHH historical data

Date Open High Low Close Volume
6/18/2013 32.66 32.95 32.47 32.75 807
6/17/2013 32.78 32.89 32.40 32.62 1310
6/14/2013 32.40 32.89 32.33 32.54 959
6/13/2013 31.51 32.49 31.50 32.42 750
6/12/2013 32.17 32.18 31.44 31.57 6480
6/11/2013 32.32 32.39 31.97 31.99 1220
6/10/2013 32.88 32.92 32.43 32.49 1080
6/7/2013 32.86 32.99 32.30 32.77 1035
6/6/2013 32.22 32.77 32.03 32.77 1174
6/5/2013 32.54 32.65 32.16 32.26 2579
6/4/2013 33.05 33.14 32.55 32.59 2433
6/3/2013 32.84 33.10 32.51 32.97 3152
5/31/2013 33.13 33.40 32.77 32.80 3158
5/30/2013 33.56 33.74 33.18 33.21 3020
5/29/2013 34.02 34.02 33.14 33.54 3427
5/28/2013 35.00 35.00 34.02 34.22 1520
5/24/2013 34.57 34.59 34.14 34.57 2291
5/23/2013 34.86 34.90 34.39 34.64 2160
5/22/2013 36.24 36.44 35.03 35.20 1966
5/21/2013 35.91 36.19 35.91 36.12 1032
5/20/2013 35.84 35.91 35.75 35.86 1578
5/17/2013 35.69 35.84 35.62 35.82 1656
5/16/2013 35.73 35.89 35.51 35.61 1538
5/15/2013 35.47 35.80 35.33 35.77 1647
5/14/2013 35.39 35.56 35.39 35.48 1342
5/13/2013 35.30 35.37 35.15 35.32 1484
5/10/2013 35.14 35.20 35.00 35.20 1271
5/9/2013 35.27 35.27 34.98 35.05 1148
5/8/2013 35.20 35.34 35.08 35.30 1702
5/7/2013 35.20 35.29 35.05 35.28 1961
5/6/2013 35.02 35.12 34.99 35.11 1566
5/3/2013 35.03 35.11 34.87 34.93 1069
5/2/2013 34.76 34.94 34.73 34.85 2752
5/1/2013 34.92 34.95 34.55 34.64 2940
4/30/2013 34.53 34.85 34.45 34.85 4203
4/29/2013 34.32 34.48 34.24 34.46 1122
4/26/2013 34.34 34.42 34.17 34.20 659
4/25/2013 34.46 34.46 34.10 34.30 1255
4/24/2013 34.43 34.48 34.27 34.42 1225
4/23/2013 34.35 34.39 34.12 34.35 1132
4/22/2013 34.43 34.43 34.03 34.16 871
4/19/2013 33.82 34.25 33.72 34.22 670
4/18/2013 33.84 33.84 33.58 33.74 1105
4/17/2013 34.04 34.05 33.56 33.79 879
4/16/2013 33.80 34.19 33.56 34.16 1281
4/15/2013 34.19 34.25 33.61 33.61 1405
4/12/2013 34.18 34.28 34.10 34.27 1799
4/11/2013 34.00 34.36 34.00 34.21 8968
4/10/2013 33.85 34.03 33.79 33.98 964
4/9/2013 33.84 33.92 33.58 33.79 1167
4/8/2013 33.46 33.82 33.32 33.80 1411
4/5/2013 33.09 33.46 32.95 33.45 796
4/4/2013 32.85 33.36 32.85 33.32 969
4/3/2013 32.96 33.01 32.68 32.80 807
4/2/2013 32.85 32.99 32.78 32.84 1567
4/1/2013 32.66 32.73 32.47 32.71 1775
3/28/2013 32.55 32.65 32.46 32.64 955
3/27/2013 32.46 32.53 32.32 32.50 1255
3/26/2013 32.30 32.51 32.30 32.51 868
3/25/2013 32.27 32.40 32.17 32.25 2516
3/22/2013 32.13 32.26 32.07 32.20 796
3/21/2013 32.07 32.27 32.02 32.05 2270
3/20/2013 32.20 32.20 32.06 32.18 869
3/19/2013 32.26 32.27 31.84 32.04 902
3/18/2013 32.19 32.32 32.07 32.24 1177
3/15/2013 32.45 32.57 32.34 32.56 875
3/14/2013 32.36 32.55 32.33 32.53 1121
3/13/2013 32.34 32.38 32.20 32.32 739
3/12/2013 32.43 32.43 32.23 32.28 1344
3/11/2013 32.33 32.43 32.22 32.40 1065
3/8/2013 32.39 32.43 32.15 32.34 1301
3/7/2013 32.54 32.59 32.28 32.33 1009
3/6/2013 32.71 32.71 32.37 32.51 1218
3/5/2013 32.45 32.65 32.30 32.58 1364
3/4/2013 32.10 32.41 32.08 32.32 1157
3/1/2013 31.92 32.11 31.73 32.08 1410
2/28/2013 32.03 32.15 31.96 31.98 1413
2/27/2013 31.81 32.17 31.79 32.02 1278
2/26/2013 31.73 31.91 31.56 31.83 940
2/25/2013 32.33 32.34 31.62 31.63 1271
2/22/2013 32.02 32.22 32.02 32.22 780
2/21/2013 32.18 32.20 31.85 31.92 1812
2/20/2013 32.36 32.51 32.18 32.22 1185
2/19/2013 32.22 32.39 32.18 32.37 1415
2/15/2013 32.14 32.16 32.01 32.15 718
2/14/2013 32.26 32.27 32.11 32.13 985
2/13/2013 32.44 32.44 32.17 32.27 1017
2/12/2013 32.09 32.31 32.07 32.31 902
2/11/2013 32.11 32.11 32.01 32.08 1143
2/8/2013 31.75 32.04 31.74 32.02 1279
2/7/2013 31.95 31.95 31.65 31.73 1571
2/6/2013 31.70 31.87 31.66 31.86 690
2/5/2013 31.97 31.97 31.71 31.77 2740
2/4/2013 31.82 31.97 31.73 31.89 2640
2/1/2013 31.82 32.00 31.79 31.86 1726
1/31/2013 31.93 31.93 31.67 31.68 4308
1/30/2013 32.23 32.23 31.89 31.95 1247
1/29/2013 32.17 32.24 32.16 32.23 1524
1/28/2013 32.25 32.25 32.01 32.17 1376
1/25/2013 32.00 32.12 31.93 32.12 1608
Marketplace
Trading Center