SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	24.63	24.63	24.58	24.58	-	-0.51%	160,941
Apr 30, 2025	24.72	24.73	24.69	24.70	24.70	-0.08%	96,042
Apr 29, 2025	24.68	24.72	24.68	24.72	24.72	0.12%	118,528
Apr 28, 2025	24.64	24.70	24.64	24.69	24.69	0.20%	86,556
Apr 25, 2025	24.62	24.65	24.61	24.64	24.64	0.16%	45,382
Apr 24, 2025	24.56	24.61	24.55	24.60	24.60	0.41%	69,089
Apr 23, 2025	24.55	24.58	24.49	24.50	24.50	-	84,719
Apr 22, 2025	24.54	24.55	24.50	24.50	24.50	-0.04%	94,280
Apr 21, 2025	24.54	24.58	24.51	24.51	24.51	-0.12%	141,178
Apr 17, 2025	24.54	24.56	24.53	24.54	24.54	0.16%	145,305
Apr 16, 2025	24.50	24.52	24.46	24.50	24.50	0.20%	114,995
Apr 15, 2025	24.43	24.49	24.43	24.45	24.45	0.08%	119,875
Apr 14, 2025	24.40	24.44	24.37	24.43	24.43	0.45%	264,955
Apr 11, 2025	24.32	24.36	24.23	24.32	24.32	-0.21%	115,556
Apr 10, 2025	24.42	24.47	24.35	24.37	24.37	-0.57%	58,559
Apr 9, 2025	24.28	24.51	24.26	24.51	24.51	0.35%	110,718
Apr 8, 2025	24.47	24.49	24.37	24.43	24.43	0.12%	172,562
Apr 7, 2025	24.58	24.58	24.39	24.40	24.40	-0.87%	140,833
Apr 4, 2025	24.68	24.70	24.56	24.61	24.61	-0.12%	107,270
Apr 3, 2025	24.66	24.69	24.64	24.64	24.64	0.28%	151,340
Apr 2, 2025	24.60	24.60	24.56	24.57	24.57	-0.02%	67,979
Apr 1, 2025	24.59	24.59	24.56	24.58	24.58	-0.26%	84,602
Mar 31, 2025	24.65	24.67	24.63	24.64	24.56	-0.02%	203,985
Mar 28, 2025	24.61	24.65	24.61	24.65	24.56	0.18%	81,832
Mar 27, 2025	24.59	24.60	24.50	24.60	24.52	0.10%	80,009
Mar 26, 2025	24.57	24.59	24.57	24.58	24.49	-0.06%	44,396
Mar 25, 2025	24.58	24.61	24.58	24.59	24.51	0.04%	58,518
Mar 24, 2025	24.59	24.60	24.56	24.58	24.50	-0.16%	61,246
Mar 21, 2025	24.64	24.64	24.60	24.62	24.54	0.08%	57,123
Mar 20, 2025	24.63	24.63	24.59	24.60	24.52	0.04%	88,274
Mar 19, 2025	24.53	24.60	24.51	24.59	24.51	0.29%	49,774
Mar 18, 2025	24.51	24.55	24.51	24.52	24.44	0.04%	144,152
Mar 17, 2025	24.52	24.54	24.50	24.51	24.43	-	75,826
Mar 14, 2025	24.54	24.54	24.50	24.51	24.43	-0.04%	132,547
Mar 13, 2025	24.49	24.52	24.48	24.52	24.44	0.08%	86,288
Mar 12, 2025	24.53	24.53	24.49	24.50	24.42	-0.16%	100,290
Mar 11, 2025	24.58	24.59	24.52	24.54	24.46	-0.16%	107,004
Mar 10, 2025	24.56	24.59	24.56	24.58	24.50	0.16%	132,362
Mar 7, 2025	24.60	24.60	24.52	24.54	24.46	-0.08%	105,167
Mar 6, 2025	24.56	24.56	24.52	24.56	24.48	0.12%	53,720
Mar 5, 2025	24.60	24.60	24.53	24.53	24.45	-0.20%	66,251
Mar 4, 2025	24.59	24.62	24.56	24.58	24.50	0.04%	87,875
Mar 3, 2025	24.54	24.57	24.52	24.57	24.49	-0.30%	82,849
Feb 28, 2025	24.61	24.65	24.61	24.65	24.47	0.18%	77,230
Feb 27, 2025	24.59	24.60	24.58	24.60	24.43	-0.04%	86,323
Feb 26, 2025	24.60	24.62	24.57	24.61	24.44	0.06%	60,915
Feb 25, 2025	24.59	24.60	24.58	24.60	24.42	0.22%	176,888
Feb 24, 2025	24.53	24.56	24.53	24.54	24.37	0.08%	126,853
Feb 21, 2025	24.49	24.54	24.49	24.52	24.35	0.16%	98,517
Feb 20, 2025	24.50	24.50	24.47	24.48	24.31	-	241,244