SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.49	24.54	24.49	24.52	24.52	0.16%	98,517
Feb 20, 2025	24.50	24.50	24.47	24.48	24.48	-	241,244
Feb 19, 2025	24.45	24.48	24.45	24.48	24.48	0.12%	124,006
Feb 18, 2025	24.48	24.48	24.45	24.45	24.45	-0.08%	45,434
Feb 14, 2025	24.48	24.50	24.47	24.47	24.47	0.12%	125,622
Feb 13, 2025	24.43	24.45	24.41	24.44	24.44	0.25%	173,935
Feb 12, 2025	24.38	24.38	24.36	24.38	24.38	-0.16%	88,453
Feb 11, 2025	24.42	24.43	24.40	24.42	24.42	-0.04%	135,318
Feb 10, 2025	24.43	24.44	24.42	24.43	24.43	0.08%	125,221
Feb 7, 2025	24.43	24.43	24.40	24.41	24.41	-0.16%	152,436
Feb 6, 2025	24.46	24.46	24.43	24.45	24.45	-0.08%	67,292
Feb 5, 2025	24.46	24.48	24.44	24.47	24.47	0.20%	75,868
Feb 4, 2025	24.35	24.44	24.35	24.42	24.42	0.08%	87,256
Feb 3, 2025	24.42	24.42	24.37	24.40	24.40	-0.49%	133,919
Jan 31, 2025	24.51	24.53	24.50	24.52	24.42	-	118,527
Jan 30, 2025	24.52	24.53	24.51	24.52	24.42	0.04%	120,937
Jan 29, 2025	24.53	24.53	24.49	24.51	24.41	-0.04%	89,866
Jan 28, 2025	24.52	24.52	24.49	24.52	24.42	0.04%	80,547
Jan 27, 2025	24.52	24.52	24.49	24.51	24.41	0.25%	119,104
Jan 24, 2025	24.54	24.54	24.44	24.45	24.35	0.08%	74,276
Jan 23, 2025	24.40	24.43	24.40	24.43	24.33	0.04%	160,573
Jan 22, 2025	24.40	24.44	24.40	24.42	24.32	-0.08%	167,808
Jan 21, 2025	24.55	24.55	24.42	24.44	24.34	0.08%	204,052
Jan 17, 2025	24.43	24.43	24.41	24.42	24.32	-0.04%	145,624
Jan 16, 2025	24.39	24.43	24.37	24.43	24.33	0.16%	66,076
Jan 15, 2025	24.41	24.41	24.37	24.39	24.29	0.33%	113,497
Jan 14, 2025	24.30	24.31	24.29	24.31	24.21	0.10%	81,588
Jan 13, 2025	24.24	24.30	24.24	24.29	24.19	-0.08%	105,018
Jan 10, 2025	24.35	24.35	24.28	24.31	24.21	-0.29%	127,933
Jan 8, 2025	24.51	24.51	24.35	24.38	24.28	0.08%	98,043
Jan 7, 2025	24.34	24.37	24.34	24.36	24.26	-0.06%	57,820
Jan 6, 2025	24.30	24.38	24.30	24.37	24.27	0.04%	133,463
Jan 3, 2025	24.40	24.40	24.36	24.36	24.26	-0.12%	86,506
Jan 2, 2025	24.41	24.41	24.36	24.39	24.29	0.06%	84,661
Dec 31, 2024	24.36	24.40	24.36	24.38	24.28	0.06%	145,189
Dec 30, 2024	24.38	24.38	24.36	24.36	24.26	0.12%	108,974
Dec 27, 2024	24.33	24.36	24.33	24.33	24.23	-0.12%	85,150
Dec 26, 2024	24.31	24.36	24.29	24.36	24.26	0.14%	115,349
Dec 24, 2024	24.29	24.33	24.29	24.33	24.23	0.07%	76,924
Dec 23, 2024	24.31	24.32	24.30	24.31	24.21	-0.05%	76,008
Dec 20, 2024	24.32	24.35	24.31	24.32	24.22	-0.18%	75,362
Dec 19, 2024	24.37	24.39	24.35	24.37	24.19	-0.02%	67,020
Dec 18, 2024	24.48	24.49	24.37	24.37	24.19	-0.41%	66,630
Dec 17, 2024	24.48	24.49	24.46	24.47	24.29	0.04%	51,144
Dec 16, 2024	24.49	24.49	24.46	24.46	24.28	-0.08%	62,724
Dec 13, 2024	24.52	24.52	24.47	24.48	24.30	-0.08%	49,578
Dec 12, 2024	24.53	24.53	24.50	24.50	24.32	-0.10%	58,719
Dec 11, 2024	24.56	24.56	24.52	24.53	24.35	-0.02%	146,820
Dec 10, 2024	24.52	24.54	24.51	24.53	24.35	-0.04%	85,630
Dec 9, 2024	24.55	24.55	24.53	24.54	24.36	-0.02%	82,441
Dec 6, 2024	24.55	24.55	24.54	24.55	24.37	0.14%	78,367
Dec 5, 2024	24.51	24.51	24.49	24.51	24.33	-0.04%	64,161
Dec 4, 2024	24.46	24.53	24.46	24.52	24.34	0.18%	81,525
Dec 3, 2024	24.52	24.52	24.48	24.48	24.30	-0.06%	80,882
Dec 2, 2024	24.82	24.82	24.45	24.49	24.31	-0.32%	83,479
Nov 29, 2024	24.55	24.57	24.55	24.57	24.31	0.16%	15,128
Nov 27, 2024	24.51	24.54	24.50	24.53	24.27	0.12%	65,386
Nov 26, 2024	24.48	24.50	24.45	24.50	24.24	-	58,713
Nov 25, 2024	24.48	24.50	24.47	24.50	24.24	0.33%	83,722
Nov 22, 2024	24.42	24.43	24.41	24.42	24.16	-0.08%	60,485
Nov 21, 2024	24.45	24.46	24.42	24.44	24.18	0.04%	83,348
Nov 20, 2024	24.46	24.46	24.42	24.43	24.17	-0.08%	106,981
Nov 19, 2024	24.45	24.47	24.44	24.45	24.19	0.04%	53,428
Nov 18, 2024	24.44	24.44	24.42	24.44	24.18	0.04%	109,623
Nov 15, 2024	24.40	24.44	24.37	24.43	24.17	0.12%	72,782
Nov 14, 2024	24.44	24.44	24.39	24.40	24.14	-0.12%	96,753
Nov 13, 2024	24.44	24.46	24.41	24.43	24.17	0.12%	100,410
Nov 12, 2024	24.43	24.44	24.40	24.40	24.14	-0.25%	117,227
Nov 11, 2024	24.50	24.50	24.45	24.46	24.20	-0.12%	73,270
Nov 8, 2024	24.50	24.52	24.47	24.49	24.23	-	111,702
Nov 7, 2024	24.41	24.50	24.41	24.49	24.23	0.33%	165,411
Nov 6, 2024	24.44	24.44	24.38	24.41	24.15	-0.08%	86,457
Nov 5, 2024	24.41	24.44	24.39	24.43	24.17	-	78,246
Nov 4, 2024	24.45	24.45	24.41	24.43	24.17	0.21%	139,861
Nov 1, 2024	24.48	24.48	24.37	24.38	24.12	-0.45%	51,405
Oct 31, 2024	24.49	24.51	24.47	24.49	24.14	-0.12%	82,551
Oct 30, 2024	24.57	24.57	24.50	24.52	24.17	-0.12%	48,680
Oct 29, 2024	24.53	24.55	24.50	24.55	24.20	0.12%	69,115
Oct 28, 2024	24.54	24.55	24.48	24.52	24.17	-0.08%	277,036
Oct 25, 2024	24.62	24.62	24.53	24.54	24.19	-0.08%	79,281
Oct 24, 2024	24.62	24.62	24.55	24.56	24.21	-0.16%	49,677
Oct 23, 2024	24.57	24.60	24.51	24.60	24.25	0.12%	117,505
Oct 22, 2024	24.60	24.60	24.55	24.57	24.22	-0.04%	61,124
Oct 21, 2024	24.64	24.64	24.56	24.58	24.23	-0.24%	69,889
Oct 18, 2024	24.67	24.67	24.62	24.64	24.29	0.04%	33,322
Oct 17, 2024	24.65	24.65	24.61	24.63	24.28	-0.12%	49,655
Oct 16, 2024	24.67	24.67	24.63	24.66	24.31	0.12%	96,424
Oct 15, 2024	24.62	24.64	24.61	24.63	24.28	0.09%	109,519
Oct 14, 2024	24.69	24.69	24.59	24.61	24.26	-0.05%	49,614
Oct 11, 2024	24.40	24.64	24.40	24.62	24.27	0.10%	63,590
Oct 10, 2024	24.59	24.60	24.57	24.60	24.24	0.08%	38,604
Oct 9, 2024	24.60	24.60	24.57	24.58	24.22	-0.12%	104,804
Oct 8, 2024	24.57	24.61	24.56	24.61	24.25	0.12%	104,488
Oct 7, 2024	24.59	24.59	24.56	24.58	24.22	-0.15%	112,542
Oct 4, 2024	24.67	24.67	24.60	24.61	24.26	-0.38%	98,946
Oct 3, 2024	24.75	24.75	24.71	24.71	24.35	-0.19%	48,490
Oct 2, 2024	24.75	24.77	24.73	24.75	24.40	-0.04%	41,392
Oct 1, 2024	24.76	24.77	24.75	24.76	24.41	-0.17%	58,346
Sep 30, 2024	24.84	24.84	24.79	24.81	24.37	-0.14%	103,528
Sep 27, 2024	24.83	24.85	24.82	24.84	24.41	0.23%	64,750