Skip to main content
logo
Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
23.45
-0.22 (-0.93%)
May 29, 2026, 4:00 PM EDT - Market closed

SCHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202623.6123.6323.3623.4523.45-0.93%4,516,120
May 28, 202623.7023.8423.6023.6723.67-0.34%2,804,093
May 27, 202623.8523.9323.7423.7523.75-0.38%2,985,474
May 26, 202623.7823.8823.7123.8423.840.63%2,885,046
May 22, 202623.7423.8023.5423.6923.690.17%2,890,745
May 21, 202623.5223.6823.3823.6523.650.13%2,690,258
May 20, 202623.3523.6223.3323.6223.621.20%3,125,603
May 19, 202623.2423.3923.1323.3423.340.39%4,551,935
May 18, 202623.0423.2723.0323.2523.251.22%4,849,929
May 15, 202623.2823.3022.9422.9722.97-1.54%3,755,132
May 14, 202623.5123.5223.3223.3323.33-0.38%2,878,168
May 13, 202623.5023.5023.3023.4223.42-0.68%3,903,925
May 12, 202623.5123.6323.3923.5823.580.13%3,483,370
May 11, 202623.5723.7123.4823.5523.550.08%3,360,581
May 8, 202623.5023.6623.5023.5323.530.38%3,474,238
May 7, 202623.5623.6223.3323.4423.44-0.76%6,367,499
May 6, 202623.4323.6923.4323.6223.621.33%9,197,868
May 5, 202623.2723.3723.1423.3123.310.30%3,809,692
May 4, 202623.2723.4323.1423.2423.24-0.64%4,081,750
May 1, 202623.4723.5123.3223.3923.39-0.13%4,961,247
Apr 30, 202623.0223.4623.0223.4223.421.56%8,686,235
Apr 29, 202623.1123.2722.9723.0623.06-0.65%6,477,864
Apr 28, 202623.1123.2222.9123.2123.211.00%5,211,757
Apr 27, 202622.9923.2022.9522.9822.98-0.52%4,390,761
Apr 24, 202623.1423.2623.0723.1023.10-0.22%3,946,144
Apr 23, 202622.9123.1622.9023.1523.151.40%5,513,463
Apr 22, 202623.1423.2422.7422.8322.83-1.13%4,848,758
Apr 21, 202623.4723.4823.0623.0923.09-1.66%5,110,750
Apr 20, 202623.3723.5023.3323.4823.480.21%3,118,681
Apr 17, 202623.1523.4523.1223.4323.431.52%5,457,356
Apr 16, 202622.9223.0922.9123.0823.080.87%4,470,584
Apr 15, 202622.8222.8822.7222.8822.88-0.04%6,029,236
Apr 14, 202622.6222.9022.5622.8922.890.97%5,831,110
Apr 13, 202622.5422.6722.4422.6722.670.22%5,456,408
Apr 10, 202622.5822.6922.5122.6222.620.31%6,371,235
Apr 9, 202622.2722.7522.2522.5522.550.94%7,434,102
Apr 8, 202622.2522.3822.1922.3422.341.73%7,327,232
Apr 7, 202621.8622.0421.7721.9621.960.18%8,422,073
Apr 6, 202621.8421.9921.7821.9221.920.05%6,420,378
Apr 2, 202621.5521.9221.4621.9121.911.53%13,976,880
Apr 1, 202621.5021.6821.4621.5821.580.42%13,790,930
Mar 31, 202621.4121.6621.2621.4921.491.51%17,826,786
Mar 30, 202621.3321.4621.0921.1721.170.33%13,470,355
Mar 27, 202621.2021.3321.0521.1021.10-0.66%9,870,307
Mar 26, 202621.2121.4121.1421.2421.24-0.09%13,722,637
Mar 25, 202621.3621.4221.1821.2621.26-0.02%15,218,088
Mar 24, 202621.4021.6021.3321.3821.27-0.61%22,167,471
Mar 23, 202621.6921.8121.5021.5121.400.75%17,270,976
Mar 20, 202622.0722.1021.2721.3521.24-3.31%21,748,944
Mar 19, 202622.1022.2121.9622.0821.96-0.31%16,302,410