Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
22.38
+0.20 (0.90%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SCHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.46 | 22.53 | 22.33 | 22.38 | 22.38 | 0.90% | 15,038,069 |
| Oct 14, 2026 | 22.32 | 22.40 | 22.13 | 22.18 | 22.18 | -0.85% | 11,802,724 |
| Oct 13, 2026 | 22.63 | 22.66 | 22.25 | 22.37 | 22.37 | -0.27% | 11,470,529 |
| Oct 12, 2026 | 22.22 | 22.43 | 22.14 | 22.43 | 22.43 | 0.95% | 10,617,888 |
| Oct 9, 2026 | 22.08 | 22.28 | 22.01 | 22.22 | 22.22 | 1.51% | 15,132,253 |
| Oct 8, 2026 | 21.73 | 21.94 | 21.61 | 21.89 | 21.89 | 0.64% | 13,530,569 |
| Oct 7, 2026 | 22.06 | 22.08 | 21.75 | 21.75 | 21.75 | -1.41% | 13,427,916 |
| Oct 6, 2026 | 21.90 | 22.16 | 21.90 | 22.06 | 22.06 | 0.96% | 9,491,860 |
| Oct 5, 2026 | 21.93 | 22.00 | 21.76 | 21.85 | 21.85 | -0.46% | 11,883,659 |
| Oct 2, 2026 | 22.01 | 22.18 | 21.91 | 21.95 | 21.95 | 0.41% | 9,670,206 |
| Oct 1, 2026 | 21.93 | 21.96 | 21.72 | 21.86 | 21.86 | -0.82% | 14,860,429 |
| Sep 30, 2026 | 22.32 | 22.38 | 22.00 | 22.04 | 22.04 | -0.94% | 13,496,194 |
| Sep 29, 2026 | 22.17 | 22.35 | 22.11 | 22.25 | 22.25 | - | 11,252,124 |
| Sep 28, 2026 | 22.39 | 22.44 | 22.18 | 22.25 | 22.25 | -0.27% | 11,138,663 |
| Sep 25, 2026 | 22.42 | 22.44 | 22.16 | 22.31 | 22.31 | -0.18% | 11,882,831 |
| Sep 24, 2026 | 22.47 | 22.54 | 22.33 | 22.35 | 22.35 | -0.31% | 15,198,285 |
| Sep 23, 2026 | 22.54 | 22.68 | 22.40 | 22.42 | 22.42 | -1.39% | 9,728,956 |
| Sep 22, 2026 | 22.93 | 22.98 | 22.87 | 22.91 | 22.74 | -0.09% | 6,315,102 |
| Sep 21, 2026 | 22.81 | 22.97 | 22.80 | 22.93 | 22.76 | 0.84% | 7,491,249 |
| Sep 18, 2026 | 22.83 | 22.88 | 22.74 | 22.74 | 22.57 | -1.00% | 6,908,953 |
| Sep 17, 2026 | 23.04 | 23.05 | 22.91 | 22.97 | 22.80 | 0.39% | 6,975,491 |
| Sep 16, 2026 | 23.04 | 23.26 | 22.75 | 22.88 | 22.71 | -0.65% | 8,805,587 |
| Sep 15, 2026 | 23.08 | 23.11 | 22.88 | 23.03 | 22.86 | -0.26% | 8,575,185 |
| Sep 14, 2026 | 23.18 | 23.32 | 23.00 | 23.09 | 22.92 | -0.47% | 8,270,958 |
| Sep 11, 2026 | 23.22 | 23.28 | 23.10 | 23.20 | 23.02 | 0.61% | 10,076,652 |
| Sep 10, 2026 | 23.31 | 23.35 | 23.00 | 23.06 | 22.89 | -0.73% | 8,148,127 |
| Sep 9, 2026 | 23.40 | 23.49 | 23.19 | 23.23 | 23.05 | -1.02% | 5,273,084 |
| Sep 8, 2026 | 23.35 | 23.65 | 23.33 | 23.47 | 23.29 | 0.09% | 6,609,742 |
| Sep 4, 2026 | 23.51 | 23.67 | 23.45 | 23.45 | 23.27 | -0.68% | 7,293,842 |
| Sep 3, 2026 | 23.57 | 23.64 | 23.45 | 23.61 | 23.43 | 0.68% | 6,154,235 |
| Sep 2, 2026 | 23.58 | 23.58 | 23.33 | 23.45 | 23.27 | -0.55% | 7,652,215 |
| Sep 1, 2026 | 23.58 | 23.72 | 23.48 | 23.58 | 23.40 | - | 5,998,111 |
| Aug 31, 2026 | 23.66 | 23.70 | 23.43 | 23.58 | 23.40 | -0.67% | 7,623,673 |
| Aug 28, 2026 | 23.97 | 23.99 | 23.71 | 23.74 | 23.56 | -0.46% | 4,538,836 |
| Aug 27, 2026 | 23.93 | 24.02 | 23.85 | 23.85 | 23.67 | -0.96% | 3,820,025 |
| Aug 26, 2026 | 24.23 | 24.27 | 24.07 | 24.08 | 23.90 | -0.54% | 4,143,082 |
| Aug 25, 2026 | 24.22 | 24.27 | 24.09 | 24.21 | 24.03 | 0.12% | 5,867,968 |
| Aug 24, 2026 | 24.12 | 24.25 | 24.01 | 24.18 | 24.00 | 0.58% | 3,383,866 |
| Aug 21, 2026 | 24.13 | 24.14 | 23.95 | 24.04 | 23.86 | -0.08% | 2,787,397 |
| Aug 20, 2026 | 23.98 | 24.17 | 23.93 | 24.06 | 23.88 | 0.25% | 2,931,869 |
| Aug 19, 2026 | 23.97 | 24.04 | 23.84 | 24.00 | 23.82 | 0.67% | 4,449,246 |
| Aug 18, 2026 | 24.05 | 24.10 | 23.84 | 23.84 | 23.66 | -0.38% | 3,786,608 |
| Aug 17, 2026 | 24.03 | 24.03 | 23.84 | 23.93 | 23.75 | -0.75% | 4,388,269 |
| Aug 14, 2026 | 24.07 | 24.18 | 24.01 | 24.11 | 23.93 | 0.21% | 4,526,342 |
| Aug 13, 2026 | 23.92 | 24.14 | 23.88 | 24.06 | 23.88 | 1.13% | 4,495,491 |
| Aug 12, 2026 | 23.62 | 23.81 | 23.58 | 23.79 | 23.61 | 1.02% | 5,336,683 |
| Aug 11, 2026 | 23.69 | 23.74 | 23.52 | 23.55 | 23.37 | -0.93% | 6,589,038 |
| Aug 10, 2026 | 23.94 | 24.03 | 23.69 | 23.77 | 23.59 | -1.41% | 6,491,630 |
| Aug 7, 2026 | 24.01 | 24.20 | 23.94 | 24.11 | 23.93 | 0.42% | 5,090,825 |
| Aug 6, 2026 | 24.42 | 24.42 | 23.94 | 24.01 | 23.83 | -0.83% | 6,100,595 |