Skip to main content
Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
20.89
+0.34 (1.65%)
At close: Dec 20, 2024, 4:00 PM
20.87
-0.02 (-0.10%)
After-hours: Dec 20, 2024, 4:10 PM EST

SCHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.5621.1120.5620.8720.871.56%9,554,394
Dec 19, 202420.9021.0620.5420.5520.55-1.53%6,795,668
Dec 18, 202421.6821.7820.8620.8720.87-4.05%4,465,753
Dec 17, 202421.7221.9221.6621.7521.75-0.32%4,957,439
Dec 16, 202421.9322.0721.8121.8221.82-0.46%4,958,804
Dec 13, 202421.9322.0021.8421.9221.92-0.18%5,617,244
Dec 12, 202421.9322.2121.9321.9621.96-0.05%3,886,585
Dec 11, 202422.0922.1721.9321.9721.97-1.52%4,861,041
Dec 10, 202422.6422.6422.2322.3122.07-1.54%3,261,350
Dec 9, 202422.6122.7122.5822.6622.410.31%3,213,576
Dec 6, 202422.6622.7322.4722.5922.34-0.18%3,011,844
Dec 5, 202422.5722.6422.4922.6322.38-0.13%2,624,471
Dec 4, 202422.7022.7322.5422.6622.41-0.22%3,372,999
Dec 3, 202422.8722.9122.6822.7122.46-0.57%3,366,174
Dec 2, 202423.0723.0722.7622.8422.59-1.25%5,593,794
Nov 29, 202423.3223.3623.1223.1322.88-0.56%3,512,902
Nov 27, 202423.2223.4223.2223.2623.010.65%2,504,949
Nov 26, 202422.9623.1522.9023.1122.860.39%3,598,295
Nov 25, 202422.8423.1322.8023.0222.771.23%4,966,039
Nov 22, 202422.6722.7822.6622.7422.490.66%3,484,770
Nov 21, 202422.4522.6722.3822.5922.340.62%4,080,191
Nov 20, 202422.4322.4922.2922.4522.21-0.31%3,290,383
Nov 19, 202422.3122.5622.2122.5222.280.63%4,331,317
Nov 18, 202422.1722.3822.0822.3822.140.67%8,182,101
Nov 15, 202422.1122.2722.0222.2321.990.27%6,495,270
Nov 14, 202422.3522.3522.1322.1721.93-0.98%3,626,042
Nov 13, 202422.4022.5622.3322.3922.150.58%4,385,938
Nov 12, 202422.4522.5522.2322.2622.02-1.20%3,757,287
Nov 11, 202422.6422.8022.5322.5322.28-0.66%3,411,342
Nov 8, 202422.4322.7322.4022.6822.431.52%5,475,949
Nov 7, 202422.1822.4022.1322.3422.100.90%7,752,204
Nov 6, 202422.6122.6121.8822.1421.90-2.08%6,405,767
Nov 5, 202422.2222.6122.1522.6122.361.25%4,169,091
Nov 4, 202422.1622.3922.1522.3322.091.04%7,214,622
Nov 1, 202422.4722.5222.0922.1021.86-1.07%7,406,206
Oct 31, 202422.5622.6922.3322.3422.10-1.63%5,434,895
Oct 30, 202422.6622.9122.6422.7122.460.35%4,475,828
Oct 29, 202422.7322.8622.5822.6322.38-0.88%4,087,223
Oct 28, 202422.9023.0522.7922.8322.580.31%5,772,046
Oct 25, 202423.1323.2122.7422.7622.51-0.96%4,868,906
Oct 24, 202422.9723.1222.9422.9822.73-0.09%4,074,681
Oct 23, 202422.7323.0422.7323.0022.751.01%3,393,915
Oct 22, 202422.6522.8622.6122.7722.520.26%4,317,280
Oct 21, 202423.0623.1322.6922.7122.46-2.03%4,722,873
Oct 18, 202423.0723.1922.9923.1822.930.70%3,260,864
Oct 17, 202423.1123.1422.9423.0222.77-0.78%3,087,744
Oct 16, 202423.0023.2422.9523.2022.951.05%4,218,192
Oct 15, 202422.7523.1422.7522.9622.711.32%6,650,034
Oct 14, 202422.4722.7122.3922.6622.410.62%2,917,296
Oct 11, 202422.4122.5222.3622.5222.280.94%3,910,801
Oct 10, 202422.3922.5522.2222.3122.07-0.71%2,504,155
Oct 9, 202422.4222.4922.3322.4722.23-2,300,148
Oct 8, 202422.5222.5822.3722.4722.230.04%5,972,503
Oct 7, 202422.5022.5022.3522.4622.22-0.62%3,653,609
Oct 4, 202422.6122.6622.4122.6022.35-0.62%13,692,392
Oct 3, 202422.8722.9022.6522.7422.49-0.74%3,319,776
Oct 2, 202422.8322.9622.7822.9122.66-0.43%5,202,660
Oct 1, 202423.2323.2722.9223.0122.76-0.69%5,787,799
Sep 30, 202422.9423.1922.8923.1722.920.70%5,179,870
Sep 27, 202423.1023.1922.9723.0122.760.22%3,644,636
Sep 26, 202423.2123.2222.8922.9622.71-1.08%3,881,973
Sep 25, 202423.3723.4123.1423.2122.96-1.11%3,034,657
Sep 24, 202423.3623.5423.2623.4723.080.09%2,550,966
Sep 23, 202423.3123.4723.3123.4523.061.12%3,386,894
Sep 20, 202423.1623.2423.0923.1922.80-0.30%3,314,391
Sep 19, 202423.4923.4923.1023.2622.87-0.21%3,819,892
Sep 18, 202423.3923.6623.2623.3122.92-0.21%3,617,726
Sep 17, 202423.5323.6023.3023.3622.97-0.72%3,489,047
Sep 16, 202423.5223.6023.4323.5323.130.34%8,984,893
Sep 13, 202423.3623.4523.3023.4523.060.95%4,766,355
Sep 12, 202423.1623.2422.9823.2322.840.39%7,989,180
Sep 11, 202423.0023.1422.7123.1422.75-0.04%4,517,767
Sep 10, 202422.9023.1722.8623.1522.761.40%10,636,510
Sep 9, 202422.6222.8722.5522.8322.451.06%11,297,276
Sep 6, 202422.6222.6422.4022.5922.21-0.04%3,830,383
Sep 5, 202422.8422.8722.5622.6022.22-0.35%2,879,125
Sep 4, 202422.6522.9022.5622.6822.300.22%4,254,751
Sep 3, 202422.5222.7122.4722.6322.250.18%6,031,115
Aug 30, 202422.4622.6122.3222.5922.210.98%3,674,499
Aug 29, 202422.4422.4622.2722.3721.99-0.36%2,168,793
Aug 28, 202422.5022.6022.3422.4522.07-0.27%2,559,109
Aug 27, 202422.3622.5522.3022.5122.130.18%2,404,433
Aug 26, 202422.5922.6322.4322.4722.09-0.04%3,953,086
Aug 23, 202422.1422.5222.0922.4822.101.95%3,922,051
Aug 22, 202421.9922.0521.9022.0521.680.36%2,829,865
Aug 21, 202421.8821.9821.7621.9721.600.46%2,377,953
Aug 20, 202421.8721.9221.7721.8721.50-2,499,646
Aug 19, 202421.7121.8821.6921.8721.500.74%2,248,815
Aug 16, 202421.6821.7821.6121.7121.35-0.09%2,673,756
Aug 15, 202421.8121.8321.6221.7321.37-0.14%2,920,550
Aug 14, 202421.7321.8521.6421.7621.390.32%2,412,436
Aug 13, 202421.6421.7221.5421.6921.330.74%2,465,065
Aug 12, 202421.5821.5821.3721.5321.17-0.69%4,327,007
Aug 9, 202421.6421.7121.4321.6821.320.56%2,383,015
Aug 8, 202421.3921.6021.3121.5621.200.70%3,011,718
Aug 7, 202421.6621.8721.3721.4121.05-0.70%2,984,448
Aug 6, 202421.1721.7621.0421.5621.202.13%3,908,478
Aug 5, 202421.2521.6721.0521.1120.76-2.81%6,259,610
Aug 2, 202421.6521.9121.5221.7221.360.14%4,193,264
Aug 1, 202421.6121.7821.4821.6921.331.40%5,066,954