Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
21.42
-0.44 (-2.01%)
At close: Oct 28, 2025, 4:00 PM EDT
21.42
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT
SCHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.80 | 21.80 | 21.39 | 21.42 | 21.42 | -2.01% | 13,023,120 |
| Oct 27, 2025 | 21.80 | 21.86 | 21.70 | 21.86 | 21.86 | 0.37% | 8,269,034 |
| Oct 24, 2025 | 21.85 | 21.92 | 21.78 | 21.78 | 21.78 | 0.23% | 8,781,308 |
| Oct 23, 2025 | 21.79 | 21.84 | 21.55 | 21.73 | 21.73 | -0.14% | 8,598,908 |
| Oct 22, 2025 | 21.74 | 21.81 | 21.65 | 21.76 | 21.76 | 0.42% | 12,469,627 |
| Oct 21, 2025 | 21.78 | 21.83 | 21.65 | 21.67 | 21.67 | -0.51% | 9,903,102 |
| Oct 20, 2025 | 21.66 | 21.78 | 21.61 | 21.78 | 21.78 | 0.93% | 6,565,328 |
| Oct 17, 2025 | 21.44 | 21.60 | 21.36 | 21.58 | 21.58 | 0.75% | 10,879,978 |
| Oct 16, 2025 | 21.51 | 21.61 | 21.37 | 21.42 | 21.42 | -0.37% | 12,562,994 |
| Oct 15, 2025 | 21.22 | 21.55 | 21.22 | 21.50 | 21.50 | 1.56% | 10,649,866 |
| Oct 14, 2025 | 20.94 | 21.20 | 20.90 | 21.17 | 21.17 | 1.00% | 10,763,393 |
| Oct 13, 2025 | 20.85 | 20.98 | 20.81 | 20.96 | 20.96 | 0.53% | 8,651,531 |
| Oct 10, 2025 | 21.11 | 21.18 | 20.82 | 20.85 | 20.85 | -1.14% | 13,833,249 |
| Oct 9, 2025 | 21.25 | 21.26 | 21.03 | 21.09 | 21.09 | -0.47% | 6,392,365 |
| Oct 8, 2025 | 21.21 | 21.29 | 21.15 | 21.19 | 21.19 | -0.47% | 8,560,489 |
| Oct 7, 2025 | 21.38 | 21.38 | 21.21 | 21.29 | 21.29 | -0.23% | 8,989,755 |
| Oct 6, 2025 | 21.54 | 21.57 | 21.34 | 21.34 | 21.34 | -0.97% | 8,222,041 |
| Oct 3, 2025 | 21.51 | 21.73 | 21.50 | 21.55 | 21.55 | 0.42% | 7,125,629 |
| Oct 2, 2025 | 21.52 | 21.54 | 21.35 | 21.46 | 21.46 | -0.51% | 9,304,619 |
| Oct 1, 2025 | 21.52 | 21.67 | 21.52 | 21.57 | 21.57 | - | 7,323,833 |
| Sep 30, 2025 | 21.46 | 21.57 | 21.39 | 21.57 | 21.57 | 0.65% | 7,388,239 |
| Sep 29, 2025 | 21.44 | 21.46 | 21.32 | 21.43 | 21.43 | 0.14% | 6,979,737 |
| Sep 26, 2025 | 21.29 | 21.45 | 21.25 | 21.40 | 21.40 | 0.99% | 7,460,136 |
| Sep 25, 2025 | 21.28 | 21.36 | 21.19 | 21.19 | 21.19 | -0.38% | 8,062,867 |
| Sep 24, 2025 | 21.45 | 21.45 | 21.25 | 21.27 | 21.27 | -1.53% | 8,271,954 |
| Sep 23, 2025 | 21.47 | 21.65 | 21.46 | 21.60 | 21.44 | 0.75% | 5,451,301 |
| Sep 22, 2025 | 21.39 | 21.50 | 21.28 | 21.44 | 21.28 | 0.23% | 6,613,467 |
| Sep 19, 2025 | 21.52 | 21.56 | 21.39 | 21.39 | 21.24 | -0.60% | 8,506,507 |
| Sep 18, 2025 | 21.51 | 21.62 | 21.44 | 21.52 | 21.36 | 0.09% | 9,609,554 |
| Sep 17, 2025 | 21.58 | 21.83 | 21.47 | 21.50 | 21.34 | -0.23% | 13,132,495 |
| Sep 16, 2025 | 21.62 | 21.69 | 21.49 | 21.55 | 21.39 | -0.37% | 11,423,537 |
| Sep 15, 2025 | 21.78 | 21.80 | 21.58 | 21.63 | 21.47 | -0.32% | 10,818,238 |
| Sep 12, 2025 | 21.75 | 21.82 | 21.68 | 21.70 | 21.54 | -0.37% | 6,052,278 |
| Sep 11, 2025 | 21.48 | 21.82 | 21.48 | 21.78 | 21.62 | 1.49% | 8,717,789 |
| Sep 10, 2025 | 21.45 | 21.60 | 21.42 | 21.46 | 21.30 | -0.05% | 8,873,844 |
| Sep 9, 2025 | 21.44 | 21.48 | 21.38 | 21.47 | 21.31 | -0.14% | 6,258,382 |
| Sep 8, 2025 | 21.41 | 21.52 | 21.33 | 21.50 | 21.34 | -0.65% | 8,168,896 |
| Sep 5, 2025 | 21.53 | 21.74 | 21.51 | 21.64 | 21.48 | 1.12% | 10,738,448 |
| Sep 4, 2025 | 21.33 | 21.46 | 21.21 | 21.40 | 21.25 | 0.56% | 8,754,126 |
| Sep 3, 2025 | 21.21 | 21.33 | 21.20 | 21.28 | 21.13 | 0.05% | 8,301,450 |
| Sep 2, 2025 | 21.45 | 21.48 | 21.19 | 21.27 | 21.12 | -1.57% | 8,480,155 |
| Aug 29, 2025 | 21.51 | 21.63 | 21.50 | 21.61 | 21.45 | 0.51% | 5,113,973 |
| Aug 28, 2025 | 21.58 | 21.58 | 21.36 | 21.50 | 21.34 | -0.28% | 4,935,759 |
| Aug 27, 2025 | 21.47 | 21.61 | 21.44 | 21.56 | 21.40 | 0.79% | 7,556,778 |
| Aug 26, 2025 | 21.41 | 21.50 | 21.34 | 21.39 | 21.24 | -0.23% | 4,879,120 |
| Aug 25, 2025 | 21.52 | 21.61 | 21.41 | 21.44 | 21.28 | -0.69% | 6,454,545 |
| Aug 22, 2025 | 21.40 | 21.71 | 21.32 | 21.59 | 21.43 | 1.70% | 8,660,908 |
| Aug 21, 2025 | 21.20 | 21.32 | 21.15 | 21.23 | 21.08 | -0.33% | 6,137,491 |
| Aug 20, 2025 | 21.30 | 21.48 | 21.23 | 21.30 | 21.15 | 0.42% | 10,353,369 |
| Aug 19, 2025 | 20.94 | 21.22 | 20.93 | 21.21 | 21.06 | 1.82% | 8,980,521 |