Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
20.69
+0.32 (1.57%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SCHH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 20.43 | 20.85 | 20.43 | 20.68 | 20.68 | 1.52% | 5,844,389 |
Apr 16, 2025 | 20.37 | 20.62 | 20.24 | 20.37 | 20.37 | 0.15% | 6,470,321 |
Apr 15, 2025 | 20.35 | 20.48 | 20.24 | 20.34 | 20.34 | 0.30% | 5,459,157 |
Apr 14, 2025 | 20.05 | 20.42 | 19.99 | 20.28 | 20.28 | 2.01% | 7,427,668 |
Apr 11, 2025 | 19.50 | 19.92 | 19.27 | 19.88 | 19.88 | 1.38% | 9,029,252 |
Apr 10, 2025 | 19.85 | 20.07 | 19.13 | 19.61 | 19.61 | -2.24% | 12,818,431 |
Apr 9, 2025 | 18.66 | 20.13 | 18.25 | 20.06 | 20.06 | 5.91% | 17,861,792 |
Apr 8, 2025 | 19.89 | 19.96 | 18.72 | 18.94 | 18.94 | -2.52% | 16,768,155 |
Apr 7, 2025 | 19.55 | 20.22 | 19.02 | 19.43 | 19.43 | -2.90% | 19,345,001 |
Apr 4, 2025 | 20.78 | 20.78 | 20.00 | 20.01 | 20.01 | -4.49% | 16,914,106 |
Apr 3, 2025 | 21.30 | 21.58 | 20.90 | 20.95 | 20.95 | -3.10% | 10,944,070 |
Apr 2, 2025 | 21.46 | 21.64 | 21.37 | 21.62 | 21.62 | 0.42% | 5,422,002 |
Apr 1, 2025 | 21.60 | 21.63 | 21.26 | 21.53 | 21.53 | 0.09% | 6,573,403 |
Mar 31, 2025 | 21.35 | 21.64 | 21.34 | 21.51 | 21.51 | 0.99% | 7,173,016 |
Mar 28, 2025 | 21.36 | 21.40 | 21.15 | 21.30 | 21.30 | 0.14% | 5,244,206 |
Mar 27, 2025 | 21.36 | 21.54 | 21.23 | 21.27 | 21.27 | -0.23% | 5,567,987 |
Mar 26, 2025 | 21.27 | 21.40 | 21.22 | 21.32 | 21.32 | - | 4,726,414 |
Mar 25, 2025 | 21.51 | 21.55 | 21.17 | 21.32 | 21.22 | -1.07% | 4,770,656 |
Mar 24, 2025 | 21.38 | 21.59 | 21.30 | 21.55 | 21.45 | 1.46% | 4,794,399 |
Mar 21, 2025 | 21.38 | 21.43 | 21.14 | 21.24 | 21.14 | -1.21% | 6,907,108 |
Mar 20, 2025 | 21.54 | 21.64 | 21.42 | 21.50 | 21.40 | -0.23% | 4,060,480 |
Mar 19, 2025 | 21.53 | 21.69 | 21.35 | 21.55 | 21.45 | 0.09% | 7,649,057 |
Mar 18, 2025 | 21.58 | 21.73 | 21.44 | 21.53 | 21.43 | -0.37% | 5,157,356 |
Mar 17, 2025 | 21.23 | 21.69 | 21.23 | 21.61 | 21.51 | 1.55% | 5,794,608 |
Mar 14, 2025 | 21.05 | 21.29 | 20.92 | 21.28 | 21.18 | 1.92% | 5,364,029 |
Mar 13, 2025 | 21.28 | 21.43 | 20.84 | 20.88 | 20.78 | -1.74% | 6,326,340 |
Mar 12, 2025 | 21.41 | 21.45 | 21.16 | 21.25 | 21.15 | -0.56% | 6,927,514 |
Mar 11, 2025 | 21.65 | 21.74 | 21.24 | 21.37 | 21.27 | -1.11% | 8,552,586 |
Mar 10, 2025 | 21.81 | 22.05 | 21.51 | 21.61 | 21.51 | -1.01% | 7,384,967 |
Mar 7, 2025 | 21.68 | 21.92 | 21.60 | 21.83 | 21.73 | 0.74% | 6,199,659 |
Mar 6, 2025 | 22.02 | 22.05 | 21.59 | 21.67 | 21.57 | -2.30% | 9,952,308 |
Mar 5, 2025 | 21.84 | 22.23 | 21.79 | 22.18 | 22.08 | 0.91% | 6,788,399 |
Mar 4, 2025 | 22.22 | 22.41 | 21.95 | 21.98 | 21.88 | -1.17% | 6,481,818 |
Mar 3, 2025 | 22.12 | 22.37 | 22.09 | 22.24 | 22.14 | 0.72% | 6,527,186 |
Feb 28, 2025 | 22.03 | 22.13 | 21.86 | 22.08 | 21.98 | 0.73% | 6,902,785 |
Feb 27, 2025 | 21.80 | 22.03 | 21.77 | 21.92 | 21.82 | 0.50% | 4,879,011 |
Feb 26, 2025 | 21.96 | 22.00 | 21.72 | 21.81 | 21.71 | -0.55% | 5,100,092 |
Feb 25, 2025 | 21.71 | 22.02 | 21.71 | 21.93 | 21.83 | 1.29% | 5,474,947 |
Feb 24, 2025 | 21.59 | 21.78 | 21.49 | 21.65 | 21.55 | 0.32% | 6,978,803 |
Feb 21, 2025 | 21.73 | 21.78 | 21.44 | 21.58 | 21.48 | -0.64% | 7,090,288 |
Feb 20, 2025 | 21.53 | 21.76 | 21.47 | 21.72 | 21.62 | 0.74% | 5,113,373 |
Feb 19, 2025 | 21.51 | 21.64 | 21.47 | 21.56 | 21.46 | -0.19% | 6,006,571 |
Feb 18, 2025 | 21.47 | 21.68 | 21.44 | 21.60 | 21.50 | 0.37% | 6,018,832 |
Feb 14, 2025 | 21.68 | 21.78 | 21.50 | 21.52 | 21.42 | -0.51% | 4,855,201 |
Feb 13, 2025 | 21.38 | 21.67 | 21.36 | 21.63 | 21.53 | 0.93% | 6,163,869 |
Feb 12, 2025 | 21.21 | 21.50 | 21.19 | 21.43 | 21.33 | -0.88% | 5,930,518 |
Feb 11, 2025 | 21.40 | 21.62 | 21.36 | 21.62 | 21.52 | 0.60% | 4,358,251 |
Feb 10, 2025 | 21.51 | 21.53 | 21.32 | 21.49 | 21.39 | - | 4,802,378 |
Feb 7, 2025 | 21.59 | 21.60 | 21.37 | 21.49 | 21.39 | -0.28% | 5,978,934 |
Feb 6, 2025 | 21.57 | 21.59 | 21.40 | 21.55 | 21.45 | 0.47% | 5,887,043 |