$38.39 -0.23 (%) Schwab ST US Tr Shs Schwab US REIT ETF - NYSEARCA

May. 29, 2015 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHH historical data

Date Open High Low Close Volume
5/28/201538.7538.7838.4338.62267,078
5/27/201538.4738.7938.3438.72241,694
5/26/201538.5838.6338.2238.34382,910
5/22/201538.6538.9038.3938.64320,554
5/21/201538.9338.9338.5038.65239,660
5/20/201539.0439.1038.8038.85336,949
5/19/201538.8939.1238.7838.90478,704
5/18/201539.0839.1238.8239.021,100,060
5/15/201538.9639.2738.8239.152,310,750
5/14/201538.2438.7938.2138.792,205,150
5/13/201538.6038.7937.9438.032,186,720
5/12/201538.1138.4937.7638.382,947,890
5/11/201538.8438.9738.1438.26227,359
5/8/201538.8239.3738.5438.89221,805
5/7/201537.7838.4537.7638.28305,344
5/6/201537.7737.8737.4837.68410,044
5/5/201538.6338.6337.6837.75690,902
5/4/201538.7138.9538.5238.60293,709
5/1/201538.2938.8238.2938.54316,077
4/30/201538.7038.7537.9938.23407,061
4/29/201539.3839.4138.7338.85385,265
4/28/201539.6839.7639.4039.66221,652
4/27/201539.8940.1339.6739.78311,763
4/24/201539.7840.0139.6139.78303,375
4/23/201539.5939.7839.5039.69203,798
4/22/201539.6139.7939.5039.60205,698
4/21/201539.5939.7339.4039.51361,015
4/20/201539.5239.6439.2939.43245,722
4/17/201539.3639.6039.0839.35355,752
4/16/201539.3739.7139.1739.57643,406
4/15/201539.8739.8739.4139.43268,999
4/14/201539.7139.9239.6539.71319,771
4/13/201539.7039.8039.5539.55309,048
4/10/201539.9740.1439.5539.67297,376
4/9/201540.5240.5239.6139.69347,652
4/8/201540.6140.6440.4540.55199,362
4/7/201541.2041.2040.5040.51198,996
4/6/201540.9341.3540.9141.23356,849
4/2/201540.5040.9340.4740.79335,471
4/1/201540.6140.6940.1940.441,296,090
3/31/201540.7041.0440.5040.55250,886
3/30/201540.6040.9840.4340.95318,921
3/27/201540.3040.4840.2040.35205,346
3/26/201540.3240.5040.1240.24311,702
3/25/201541.2941.3440.4340.51341,744
3/24/201541.6441.6441.2241.25268,659
3/23/201541.6941.9041.5041.59331,688
3/20/201540.9441.8540.9041.83242,267
3/19/201540.6541.0040.6440.80319,345
3/18/201539.9640.9139.7340.80266,761
3/17/201539.9240.1439.7639.96205,780
3/16/201539.7340.2439.6840.00299,911
3/13/201539.5339.6539.2939.54274,009
3/11/201538.9639.0338.7638.89204,723
3/10/201538.7739.0838.7638.90280,684
3/9/201538.7739.0038.7038.89191,653
3/6/201539.6039.6138.5338.59565,649
3/5/201539.9740.2839.8839.89162,605
3/4/201540.0840.1739.6639.72268,624
3/3/201540.2440.2639.8340.17323,583
3/2/201540.1640.6740.0740.22394,986
2/27/201539.8340.1739.5740.17262,986
2/26/201540.2540.2539.6639.75377,677
2/25/201540.1940.6240.1240.18255,557
2/24/201540.8140.8139.9840.15347,631
2/23/201540.7741.0240.6341.02246,898
2/20/201540.3340.7340.2040.68259,816
2/19/201541.0741.0740.1640.24494,422
2/18/201540.7841.2040.4741.14332,389
2/17/201540.8741.2340.6840.79364,219
2/13/201541.2341.2340.6340.87392,155
2/12/201540.8641.2140.6241.19181,890
2/11/201540.8341.0440.4240.71969,147
2/10/201540.7840.9040.3340.821,858,860
2/9/201540.9941.1240.7040.72201,884
2/6/201542.1942.1940.7840.97394,577
2/5/201541.8442.2041.6942.19273,640
2/4/201541.7341.8541.4541.70123,003
2/3/201541.5441.8441.1841.84197,670
2/2/201541.5241.5640.6941.48456,436
1/30/201542.3742.4241.5441.54523,247
1/29/201542.5042.5042.0642.45211,703
1/28/201542.7842.9742.3842.38196,965
1/27/201542.6342.8042.5142.62260,005
1/26/201542.3242.6742.1442.66252,466
1/23/201542.4742.5342.1942.31235,487
1/22/201541.8042.4641.7242.42192,436
1/21/201541.7541.7541.4441.69157,491
1/20/201542.2642.2841.6041.73232,117
1/16/201541.7842.0941.5542.02476,250
1/15/201541.7041.7341.4341.67866,967
1/14/201541.1441.6040.9641.57181,209
1/13/201541.4941.5641.0241.24263,184
1/12/201541.1041.3541.0941.32239,362
1/9/201541.0441.1840.6740.99226,485
1/8/201541.0441.0540.6040.94351,178
1/6/201539.8840.2739.8040.17612,331
1/5/201539.6539.8339.3439.77545,078
1/2/201539.3439.9039.1439.90874,552
12/31/201439.7339.9138.9138.95183,952
  • Showing 1-100 of 1,094 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center