Skip to main content
Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
22.45
-0.07 (-0.31%)
Nov 20, 2024, 4:00 PM EST - Market closed

SCHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.4322.4922.2922.4522.45-0.31%3,290,383
Nov 19, 202422.3122.5622.2122.5222.520.63%4,331,317
Nov 18, 202422.1722.3822.0822.3822.380.67%8,182,101
Nov 15, 202422.1122.2722.0222.2322.230.27%6,495,270
Nov 14, 202422.3522.3522.1322.1722.17-0.98%3,626,042
Nov 13, 202422.4022.5622.3322.3922.390.58%4,385,938
Nov 12, 202422.4522.5522.2322.2622.26-1.20%3,757,287
Nov 11, 202422.6422.8022.5322.5322.53-0.66%3,411,342
Nov 8, 202422.4322.7322.4022.6822.681.52%5,475,949
Nov 7, 202422.1822.4022.1322.3422.340.90%7,752,204
Nov 6, 202422.6122.6121.8822.1422.14-2.08%6,405,767
Nov 5, 202422.2222.6122.1522.6122.611.25%4,169,091
Nov 4, 202422.1622.3922.1522.3322.331.04%7,214,622
Nov 1, 202422.4722.5222.0922.1022.10-1.07%7,406,206
Oct 31, 202422.5622.6922.3322.3422.34-1.63%5,434,895
Oct 30, 202422.6622.9122.6422.7122.710.35%4,475,828
Oct 29, 202422.7322.8622.5822.6322.63-0.88%4,087,223
Oct 28, 202422.9023.0522.7922.8322.830.31%5,772,046
Oct 25, 202423.1323.2122.7422.7622.76-0.96%4,868,906
Oct 24, 202422.9723.1222.9422.9822.98-0.09%4,074,681
Oct 23, 202422.7323.0422.7323.0023.001.01%3,393,915
Oct 22, 202422.6522.8622.6122.7722.770.26%4,317,280
Oct 21, 202423.0623.1322.6922.7122.71-2.03%4,722,873
Oct 18, 202423.0723.1922.9923.1823.180.70%3,260,864
Oct 17, 202423.1123.1422.9423.0223.02-0.78%3,087,744
Oct 16, 202423.0023.2422.9523.2023.201.05%4,218,192
Oct 15, 202422.7523.1422.7522.9622.961.32%6,650,034
Oct 14, 202422.4722.7122.3922.6622.660.62%2,917,296
Oct 11, 202422.4122.5222.3622.5222.520.94%3,910,801
Oct 10, 202422.3922.5522.2222.3122.31-0.71%2,504,155
Oct 9, 202422.4222.4922.3322.4722.47-2,300,148
Oct 8, 202422.5222.5822.3722.4722.470.04%5,972,503
Oct 7, 202422.5022.5022.3522.4622.46-0.62%3,653,609
Oct 4, 202422.6122.6622.4122.6022.60-0.62%13,692,392
Oct 3, 202422.8722.9022.6522.7422.74-0.74%3,319,776
Oct 2, 202422.8322.9622.7822.9122.91-0.43%5,202,660
Oct 1, 202423.2323.2722.9223.0123.01-0.69%5,787,799
Sep 30, 202422.9423.1922.8923.1723.170.70%5,179,870
Sep 27, 202423.1023.1922.9723.0123.010.22%3,644,636
Sep 26, 202423.2123.2222.8922.9622.96-1.08%3,881,973
Sep 25, 202423.3723.4123.1423.2123.21-1.11%3,034,657
Sep 24, 202423.3623.5423.2623.4723.330.09%2,550,966
Sep 23, 202423.3123.4723.3123.4523.311.12%3,386,894
Sep 20, 202423.1623.2423.0923.1923.05-0.30%3,314,391
Sep 19, 202423.4923.4923.1023.2623.12-0.21%3,819,892
Sep 18, 202423.3923.6623.2623.3123.17-0.21%3,617,726
Sep 17, 202423.5323.6023.3023.3623.22-0.72%3,489,047
Sep 16, 202423.5223.6023.4323.5323.390.34%8,984,893
Sep 13, 202423.3623.4523.3023.4523.310.95%4,766,355
Sep 12, 202423.1623.2422.9823.2323.090.39%7,989,180
Sep 11, 202423.0023.1422.7123.1423.00-0.04%4,517,767
Sep 10, 202422.9023.1722.8623.1523.011.40%10,636,510
Sep 9, 202422.6222.8722.5522.8322.691.06%11,297,276
Sep 6, 202422.6222.6422.4022.5922.46-0.04%3,830,383
Sep 5, 202422.8422.8722.5622.6022.47-0.35%2,879,125
Sep 4, 202422.6522.9022.5622.6822.540.22%4,254,751
Sep 3, 202422.5222.7122.4722.6322.500.18%6,031,115
Aug 30, 202422.4622.6122.3222.5922.460.98%3,674,499
Aug 29, 202422.4422.4622.2722.3722.24-0.36%2,168,793
Aug 28, 202422.5022.6022.3422.4522.32-0.27%2,559,109
Aug 27, 202422.3622.5522.3022.5122.380.18%2,404,433
Aug 26, 202422.5922.6322.4322.4722.34-0.04%3,953,086
Aug 23, 202422.1422.5222.0922.4822.351.95%3,922,051
Aug 22, 202421.9922.0521.9022.0521.920.36%2,829,865
Aug 21, 202421.8821.9821.7621.9721.840.46%2,377,953
Aug 20, 202421.8721.9221.7721.8721.74-2,499,646
Aug 19, 202421.7121.8821.6921.8721.740.74%2,248,815
Aug 16, 202421.6821.7821.6121.7121.58-0.09%2,673,756
Aug 15, 202421.8121.8321.6221.7321.60-0.14%2,920,550
Aug 14, 202421.7321.8521.6421.7621.630.32%2,412,436
Aug 13, 202421.6421.7221.5421.6921.560.74%2,465,065
Aug 12, 202421.5821.5821.3721.5321.40-0.69%4,327,007
Aug 9, 202421.6421.7121.4321.6821.550.56%2,383,015
Aug 8, 202421.3921.6021.3121.5621.430.70%3,011,718
Aug 7, 202421.6621.8721.3721.4121.28-0.70%2,984,448
Aug 6, 202421.1721.7621.0421.5621.432.13%3,908,478
Aug 5, 202421.2521.6721.0521.1120.98-2.81%6,259,610
Aug 2, 202421.6521.9121.5221.7221.590.14%4,193,264
Aug 1, 202421.6121.7821.4821.6921.561.40%5,066,954
Jul 31, 202421.5021.6621.3621.3921.26-0.42%5,868,696
Jul 30, 202421.3921.5521.3321.4821.350.75%2,665,595
Jul 29, 202421.2121.3821.0421.3221.190.52%2,763,484
Jul 26, 202420.9521.2720.9021.2121.081.68%2,622,436
Jul 25, 202421.0421.2720.7820.8620.74-0.57%4,269,735
Jul 24, 202421.2921.4120.9720.9820.85-1.59%4,037,867
Jul 23, 202421.3321.4421.2021.3221.19-0.05%1,834,130
Jul 22, 202421.1621.3621.0321.3321.201.04%2,682,668
Jul 19, 202421.1921.2121.0221.1120.98-0.24%1,678,769
Jul 18, 202421.2321.5721.1121.1621.03-0.84%3,523,721
Jul 17, 202421.1221.4721.1221.3421.210.90%4,769,688
Jul 16, 202421.0321.1720.9421.1521.021.05%2,204,320
Jul 15, 202420.8420.9520.7720.9320.810.58%2,046,132
Jul 12, 202420.7820.9420.7320.8120.690.82%2,163,266
Jul 11, 202420.4220.7420.4220.6420.522.64%3,425,372
Jul 10, 202420.0520.1319.9220.1119.990.80%2,524,801
Jul 9, 202419.9420.0319.7719.9519.83-2,791,754
Jul 8, 202419.9620.0219.8819.9519.830.20%2,136,991
Jul 5, 202419.8819.9519.7819.9119.790.30%2,306,405
Jul 3, 202419.9020.0019.8419.8519.73-0.05%1,696,376
Jul 2, 202419.8319.9119.7619.8619.740.40%3,300,127