Skip to main content
logo
Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
23.53
+0.09 (0.38%)
May 8, 2026, 4:00 PM EDT - Market closed

SCHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202623.5023.6623.5023.5323.530.38%3,474,216
May 7, 202623.5623.6223.3323.4423.44-0.76%6,367,208
May 6, 202623.4323.6923.4323.6223.621.33%9,197,403
May 5, 202623.2723.3723.1423.3123.310.30%3,809,515
May 4, 202623.2723.4323.1423.2423.24-0.64%4,081,522
May 1, 202623.4723.5123.3223.3923.39-0.13%4,961,249
Apr 30, 202623.0223.4623.0223.4223.421.56%8,686,072
Apr 29, 202623.1123.2722.9723.0623.06-0.65%6,473,646
Apr 28, 202623.1123.2222.9123.2123.211.00%5,211,517
Apr 27, 202622.9923.2022.9522.9822.98-0.52%4,389,295
Apr 24, 202623.1423.2623.0723.1023.10-0.22%3,945,764
Apr 23, 202622.9123.1622.9023.1523.151.40%5,513,286
Apr 22, 202623.1423.2422.7422.8322.83-1.13%4,848,531
Apr 21, 202623.4723.4823.0623.0923.09-1.66%5,110,501
Apr 20, 202623.3723.5023.3323.4823.480.21%3,116,957
Apr 17, 202623.1523.4523.1223.4323.431.52%5,453,175
Apr 16, 202622.9223.0922.9123.0823.080.87%4,470,299
Apr 15, 202622.8222.8822.7222.8822.88-0.04%6,028,953
Apr 14, 202622.6222.9022.5622.8922.890.97%5,830,643
Apr 13, 202622.5422.6722.4422.6722.670.22%5,456,192
Apr 10, 202622.5822.6922.5122.6222.620.31%6,371,214
Apr 9, 202622.2722.7522.2522.5522.550.94%7,432,136
Apr 8, 202622.2522.3822.1922.3422.341.73%7,326,239
Apr 7, 202621.8622.0421.7721.9621.960.18%8,403,455
Apr 6, 202621.8421.9921.7821.9221.920.05%6,420,218
Apr 2, 202621.5521.9221.4621.9121.911.53%13,976,803
Apr 1, 202621.5021.6821.4621.5821.580.42%13,789,855
Mar 31, 202621.4121.6621.2621.4921.491.51%17,456,737
Mar 30, 202621.3321.4621.0921.1721.170.33%13,470,173
Mar 27, 202621.2021.3321.0521.1021.10-0.66%9,870,241
Mar 26, 202621.2121.4121.1421.2421.24-0.09%13,721,615
Mar 25, 202621.3621.4221.1821.2621.26-0.56%15,218,088
Mar 24, 202621.4021.6021.3321.3821.27-0.60%22,167,471
Mar 23, 202621.6921.8121.5021.5121.390.75%17,270,976
Mar 20, 202622.0722.1021.2721.3521.24-3.31%21,748,944
Mar 19, 202622.1022.2121.9622.0821.96-0.32%16,302,410
Mar 18, 202622.4422.4522.1522.1522.03-1.51%16,849,662
Mar 17, 202622.5922.6822.4922.4922.370.27%14,055,707
Mar 16, 202622.4222.6022.4022.4322.310.85%13,762,921
Mar 13, 202622.4522.5422.2122.2422.120.09%9,206,365
Mar 12, 202622.2022.3922.1422.2222.10-0.67%8,023,727
Mar 11, 202622.5022.5122.2922.3722.25-1.02%6,952,743
Mar 10, 202622.5422.8022.4522.6022.480.04%7,713,809
Mar 9, 202622.3522.6622.0822.5922.470.13%10,032,307
Mar 6, 202622.6522.6522.4222.5622.44-1.01%9,546,489
Mar 5, 202622.8222.8222.5922.7922.67-1.04%9,249,612
Mar 4, 202622.9223.0422.7423.0322.910.17%7,703,079
Mar 3, 202622.7623.0622.5822.9922.87-0.61%10,974,474
Mar 2, 202622.9323.1922.8323.1323.010.43%11,199,754
Feb 27, 202622.9323.2122.9123.0322.910.22%11,130,937