Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
22.76
-0.22 (-0.96%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SCHH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 22.97 | 23.12 | 22.94 | 22.98 | 22.98 | -0.09% | 4,074,681 |
Oct 23, 2024 | 22.73 | 23.04 | 22.73 | 23.00 | 23.00 | 1.01% | 3,393,915 |
Oct 22, 2024 | 22.65 | 22.86 | 22.61 | 22.77 | 22.77 | 0.26% | 4,317,280 |
Oct 21, 2024 | 23.06 | 23.13 | 22.69 | 22.71 | 22.71 | -2.03% | 4,722,873 |
Oct 18, 2024 | 23.07 | 23.19 | 22.99 | 23.18 | 23.18 | 0.70% | 3,260,864 |
Oct 17, 2024 | 23.11 | 23.14 | 22.94 | 23.02 | 23.02 | -0.78% | 3,087,744 |
Oct 16, 2024 | 23.00 | 23.24 | 22.95 | 23.20 | 23.20 | 1.05% | 4,218,192 |
Oct 15, 2024 | 22.75 | 23.14 | 22.75 | 22.96 | 22.96 | 1.32% | 6,650,034 |
Oct 14, 2024 | 22.47 | 22.71 | 22.39 | 22.66 | 22.66 | 0.62% | 2,917,296 |
Oct 11, 2024 | 22.41 | 22.52 | 22.36 | 22.52 | 22.52 | 0.94% | 3,910,801 |
Oct 10, 2024 | 22.39 | 22.55 | 22.22 | 22.31 | 22.31 | -0.71% | 2,504,155 |
Oct 9, 2024 | 22.42 | 22.49 | 22.33 | 22.47 | 22.47 | - | 2,300,148 |
Oct 8, 2024 | 22.52 | 22.58 | 22.37 | 22.47 | 22.47 | 0.04% | 5,972,503 |
Oct 7, 2024 | 22.50 | 22.50 | 22.35 | 22.46 | 22.46 | -0.62% | 3,653,609 |
Oct 4, 2024 | 22.61 | 22.66 | 22.41 | 22.60 | 22.60 | -0.62% | 13,692,392 |
Oct 3, 2024 | 22.87 | 22.90 | 22.65 | 22.74 | 22.74 | -0.74% | 3,319,776 |
Oct 2, 2024 | 22.83 | 22.96 | 22.78 | 22.91 | 22.91 | -0.43% | 5,202,660 |
Oct 1, 2024 | 23.23 | 23.27 | 22.92 | 23.01 | 23.01 | -0.69% | 5,787,799 |
Sep 30, 2024 | 22.94 | 23.19 | 22.89 | 23.17 | 23.17 | 0.70% | 5,179,870 |
Sep 27, 2024 | 23.10 | 23.19 | 22.97 | 23.01 | 23.01 | 0.22% | 3,644,636 |
Sep 26, 2024 | 23.21 | 23.22 | 22.89 | 22.96 | 22.96 | -1.08% | 3,881,973 |
Sep 25, 2024 | 23.37 | 23.41 | 23.14 | 23.21 | 23.21 | -1.11% | 3,034,657 |
Sep 24, 2024 | 23.36 | 23.54 | 23.26 | 23.47 | 23.33 | 0.09% | 2,550,966 |
Sep 23, 2024 | 23.31 | 23.47 | 23.31 | 23.45 | 23.31 | 1.12% | 3,386,894 |
Sep 20, 2024 | 23.16 | 23.24 | 23.09 | 23.19 | 23.05 | -0.30% | 3,314,391 |
Sep 19, 2024 | 23.49 | 23.49 | 23.10 | 23.26 | 23.12 | -0.21% | 3,819,892 |
Sep 18, 2024 | 23.39 | 23.66 | 23.26 | 23.31 | 23.17 | -0.21% | 3,617,726 |
Sep 17, 2024 | 23.53 | 23.60 | 23.30 | 23.36 | 23.22 | -0.72% | 3,489,047 |
Sep 16, 2024 | 23.52 | 23.60 | 23.43 | 23.53 | 23.39 | 0.34% | 8,984,893 |
Sep 13, 2024 | 23.36 | 23.45 | 23.30 | 23.45 | 23.31 | 0.95% | 4,766,355 |
Sep 12, 2024 | 23.16 | 23.24 | 22.98 | 23.23 | 23.09 | 0.39% | 7,989,180 |
Sep 11, 2024 | 23.00 | 23.14 | 22.71 | 23.14 | 23.00 | -0.04% | 4,517,767 |
Sep 10, 2024 | 22.90 | 23.17 | 22.86 | 23.15 | 23.01 | 1.40% | 10,636,510 |
Sep 9, 2024 | 22.62 | 22.87 | 22.55 | 22.83 | 22.69 | 1.06% | 11,297,276 |
Sep 6, 2024 | 22.62 | 22.64 | 22.40 | 22.59 | 22.46 | -0.04% | 3,830,383 |
Sep 5, 2024 | 22.84 | 22.87 | 22.56 | 22.60 | 22.47 | -0.35% | 2,879,125 |
Sep 4, 2024 | 22.65 | 22.90 | 22.56 | 22.68 | 22.54 | 0.22% | 4,254,751 |
Sep 3, 2024 | 22.52 | 22.71 | 22.47 | 22.63 | 22.50 | 0.18% | 6,031,115 |
Aug 30, 2024 | 22.46 | 22.61 | 22.32 | 22.59 | 22.46 | 0.98% | 3,674,499 |
Aug 29, 2024 | 22.44 | 22.46 | 22.27 | 22.37 | 22.24 | -0.36% | 2,168,793 |
Aug 28, 2024 | 22.50 | 22.60 | 22.34 | 22.45 | 22.32 | -0.27% | 2,559,109 |
Aug 27, 2024 | 22.36 | 22.55 | 22.30 | 22.51 | 22.38 | 0.18% | 2,404,433 |
Aug 26, 2024 | 22.59 | 22.63 | 22.43 | 22.47 | 22.34 | -0.04% | 3,953,086 |
Aug 23, 2024 | 22.14 | 22.52 | 22.09 | 22.48 | 22.35 | 1.95% | 3,922,051 |
Aug 22, 2024 | 21.99 | 22.05 | 21.90 | 22.05 | 21.92 | 0.36% | 2,829,865 |
Aug 21, 2024 | 21.88 | 21.98 | 21.76 | 21.97 | 21.84 | 0.46% | 2,377,953 |
Aug 20, 2024 | 21.87 | 21.92 | 21.77 | 21.87 | 21.74 | - | 2,499,646 |
Aug 19, 2024 | 21.71 | 21.88 | 21.69 | 21.87 | 21.74 | 0.74% | 2,248,815 |
Aug 16, 2024 | 21.68 | 21.78 | 21.61 | 21.71 | 21.58 | -0.09% | 2,673,756 |
Aug 15, 2024 | 21.81 | 21.83 | 21.62 | 21.73 | 21.60 | -0.14% | 2,920,550 |
Aug 14, 2024 | 21.73 | 21.85 | 21.64 | 21.76 | 21.63 | 0.32% | 2,412,436 |
Aug 13, 2024 | 21.64 | 21.72 | 21.54 | 21.69 | 21.56 | 0.74% | 2,465,065 |
Aug 12, 2024 | 21.58 | 21.58 | 21.37 | 21.53 | 21.40 | -0.69% | 4,327,007 |
Aug 9, 2024 | 21.64 | 21.71 | 21.43 | 21.68 | 21.55 | 0.56% | 2,383,015 |
Aug 8, 2024 | 21.39 | 21.60 | 21.31 | 21.56 | 21.43 | 0.70% | 3,011,718 |
Aug 7, 2024 | 21.66 | 21.87 | 21.37 | 21.41 | 21.28 | -0.70% | 2,984,448 |
Aug 6, 2024 | 21.17 | 21.76 | 21.04 | 21.56 | 21.43 | 2.13% | 3,908,478 |
Aug 5, 2024 | 21.25 | 21.67 | 21.05 | 21.11 | 20.98 | -2.81% | 6,259,610 |
Aug 2, 2024 | 21.65 | 21.91 | 21.52 | 21.72 | 21.59 | 0.14% | 4,193,264 |
Aug 1, 2024 | 21.61 | 21.78 | 21.48 | 21.69 | 21.56 | 1.40% | 5,066,954 |
Jul 31, 2024 | 21.50 | 21.66 | 21.36 | 21.39 | 21.26 | -0.42% | 5,868,696 |
Jul 30, 2024 | 21.39 | 21.55 | 21.33 | 21.48 | 21.35 | 0.75% | 2,665,595 |
Jul 29, 2024 | 21.21 | 21.38 | 21.04 | 21.32 | 21.19 | 0.52% | 2,763,484 |
Jul 26, 2024 | 20.95 | 21.27 | 20.90 | 21.21 | 21.08 | 1.68% | 2,622,436 |
Jul 25, 2024 | 21.04 | 21.27 | 20.78 | 20.86 | 20.74 | -0.57% | 4,269,735 |
Jul 24, 2024 | 21.29 | 21.41 | 20.97 | 20.98 | 20.85 | -1.59% | 4,037,867 |
Jul 23, 2024 | 21.33 | 21.44 | 21.20 | 21.32 | 21.19 | -0.05% | 1,834,130 |
Jul 22, 2024 | 21.16 | 21.36 | 21.03 | 21.33 | 21.20 | 1.04% | 2,682,668 |
Jul 19, 2024 | 21.19 | 21.21 | 21.02 | 21.11 | 20.98 | -0.24% | 1,678,769 |
Jul 18, 2024 | 21.23 | 21.57 | 21.11 | 21.16 | 21.03 | -0.84% | 3,523,721 |
Jul 17, 2024 | 21.12 | 21.47 | 21.12 | 21.34 | 21.21 | 0.90% | 4,769,688 |
Jul 16, 2024 | 21.03 | 21.17 | 20.94 | 21.15 | 21.02 | 1.05% | 2,204,320 |
Jul 15, 2024 | 20.84 | 20.95 | 20.77 | 20.93 | 20.81 | 0.58% | 2,046,132 |
Jul 12, 2024 | 20.78 | 20.94 | 20.73 | 20.81 | 20.69 | 0.82% | 2,163,266 |
Jul 11, 2024 | 20.42 | 20.74 | 20.42 | 20.64 | 20.52 | 2.64% | 3,425,372 |
Jul 10, 2024 | 20.05 | 20.13 | 19.92 | 20.11 | 19.99 | 0.80% | 2,524,801 |
Jul 9, 2024 | 19.94 | 20.03 | 19.77 | 19.95 | 19.83 | - | 2,791,754 |
Jul 8, 2024 | 19.96 | 20.02 | 19.88 | 19.95 | 19.83 | 0.20% | 2,136,991 |
Jul 5, 2024 | 19.88 | 19.95 | 19.78 | 19.91 | 19.79 | 0.30% | 2,306,405 |
Jul 3, 2024 | 19.90 | 20.00 | 19.84 | 19.85 | 19.73 | -0.05% | 1,696,376 |
Jul 2, 2024 | 19.83 | 19.91 | 19.76 | 19.86 | 19.74 | 0.40% | 3,300,127 |
Jul 1, 2024 | 19.95 | 19.99 | 19.66 | 19.78 | 19.66 | -0.95% | 4,105,110 |
Jun 28, 2024 | 19.88 | 20.02 | 19.79 | 19.97 | 19.85 | 0.86% | 3,833,041 |
Jun 27, 2024 | 19.65 | 19.80 | 19.58 | 19.80 | 19.68 | 0.97% | 2,144,818 |
Jun 26, 2024 | 19.54 | 19.67 | 19.48 | 19.61 | 19.49 | -1.16% | 2,877,672 |
Jun 25, 2024 | 20.09 | 20.09 | 19.75 | 19.84 | 19.53 | -1.34% | 2,666,184 |
Jun 24, 2024 | 19.94 | 20.29 | 19.90 | 20.11 | 19.80 | 0.90% | 3,721,498 |
Jun 21, 2024 | 19.93 | 19.96 | 19.79 | 19.93 | 19.62 | 0.20% | 4,110,588 |
Jun 20, 2024 | 19.85 | 19.94 | 19.82 | 19.89 | 19.58 | -0.20% | 2,859,632 |
Jun 18, 2024 | 19.89 | 20.02 | 19.89 | 19.93 | 19.62 | 0.25% | 2,840,295 |
Jun 17, 2024 | 19.84 | 19.97 | 19.74 | 19.88 | 19.57 | -0.40% | 2,796,375 |
Jun 14, 2024 | 19.85 | 19.99 | 19.78 | 19.96 | 19.65 | 0.10% | 1,920,482 |
Jun 13, 2024 | 19.86 | 19.99 | 19.76 | 19.94 | 19.63 | 0.55% | 1,954,386 |
Jun 12, 2024 | 20.09 | 20.21 | 19.79 | 19.83 | 19.52 | 0.76% | 4,258,883 |
Jun 11, 2024 | 19.66 | 19.77 | 19.60 | 19.68 | 19.38 | -0.30% | 1,997,663 |
Jun 10, 2024 | 19.61 | 19.82 | 19.49 | 19.74 | 19.43 | 0.20% | 1,874,995 |
Jun 7, 2024 | 19.61 | 19.75 | 19.56 | 19.70 | 19.39 | -0.91% | 2,058,834 |
Jun 6, 2024 | 19.72 | 19.89 | 19.66 | 19.88 | 19.57 | 0.25% | 2,674,626 |
Jun 5, 2024 | 19.88 | 19.88 | 19.71 | 19.83 | 19.52 | -0.20% | 3,329,529 |
Jun 4, 2024 | 19.64 | 19.94 | 19.64 | 19.87 | 19.56 | 0.97% | 2,843,857 |