SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	24.42	24.43	24.41	24.42	24.42	-0.08%	60,485
Nov 21, 2024	24.45	24.46	24.42	24.44	24.44	0.04%	83,348
Nov 20, 2024	24.46	24.46	24.42	24.43	24.43	-0.08%	106,981
Nov 19, 2024	24.45	24.47	24.44	24.45	24.45	0.04%	53,428
Nov 18, 2024	24.44	24.44	24.42	24.44	24.44	0.04%	109,623
Nov 15, 2024	24.40	24.44	24.37	24.43	24.43	0.12%	72,782
Nov 14, 2024	24.44	24.44	24.39	24.40	24.40	-0.12%	96,753
Nov 13, 2024	24.44	24.46	24.41	24.43	24.43	0.12%	100,410
Nov 12, 2024	24.43	24.44	24.40	24.40	24.40	-0.25%	117,227
Nov 11, 2024	24.50	24.50	24.45	24.46	24.46	-0.12%	73,270
Nov 8, 2024	24.50	24.52	24.47	24.49	24.49	-	111,702
Nov 7, 2024	24.41	24.50	24.41	24.49	24.49	0.33%	165,411
Nov 6, 2024	24.44	24.44	24.38	24.41	24.41	-0.08%	86,457
Nov 5, 2024	24.41	24.44	24.39	24.43	24.43	-	78,246
Nov 4, 2024	24.45	24.45	24.41	24.43	24.43	0.21%	139,861
Nov 1, 2024	24.48	24.48	24.37	24.38	24.38	-0.45%	51,405
Oct 31, 2024	24.49	24.51	24.47	24.49	24.40	-0.12%	82,551
Oct 30, 2024	24.57	24.57	24.50	24.52	24.43	-0.12%	48,680
Oct 29, 2024	24.53	24.55	24.50	24.55	24.46	0.12%	69,115
Oct 28, 2024	24.54	24.55	24.48	24.52	24.43	-0.08%	277,036
Oct 25, 2024	24.62	24.62	24.53	24.54	24.45	-0.08%	79,281
Oct 24, 2024	24.62	24.62	24.55	24.56	24.47	-0.16%	49,677
Oct 23, 2024	24.57	24.60	24.51	24.60	24.51	0.12%	117,505
Oct 22, 2024	24.60	24.60	24.55	24.57	24.48	-0.04%	61,124
Oct 21, 2024	24.64	24.64	24.56	24.58	24.49	-0.24%	69,889
Oct 18, 2024	24.67	24.67	24.62	24.64	24.55	0.04%	33,322
Oct 17, 2024	24.65	24.65	24.61	24.63	24.54	-0.12%	49,655
Oct 16, 2024	24.67	24.67	24.63	24.66	24.57	0.12%	96,424
Oct 15, 2024	24.62	24.64	24.61	24.63	24.54	0.09%	109,519
Oct 14, 2024	24.69	24.69	24.59	24.61	24.52	-0.05%	49,614
Oct 11, 2024	24.40	24.64	24.40	24.62	24.53	0.10%	63,590
Oct 10, 2024	24.59	24.60	24.57	24.60	24.50	0.08%	38,604
Oct 9, 2024	24.60	24.60	24.57	24.58	24.48	-0.12%	104,804
Oct 8, 2024	24.57	24.61	24.56	24.61	24.51	0.12%	104,488
Oct 7, 2024	24.59	24.59	24.56	24.58	24.48	-0.15%	112,542
Oct 4, 2024	24.67	24.67	24.60	24.61	24.52	-0.38%	98,946
Oct 3, 2024	24.75	24.75	24.71	24.71	24.61	-0.19%	48,490
Oct 2, 2024	24.75	24.77	24.73	24.75	24.66	-0.04%	41,392
Oct 1, 2024	24.76	24.77	24.75	24.76	24.67	-0.17%	58,346
Sep 30, 2024	24.84	24.84	24.79	24.81	24.63	-0.14%	103,528
Sep 27, 2024	24.83	24.85	24.82	24.84	24.67	0.23%	64,750
Sep 26, 2024	24.83	24.83	24.78	24.79	24.61	-0.16%	110,020
Sep 25, 2024	24.86	24.86	24.81	24.83	24.65	-0.10%	99,146
Sep 24, 2024	24.87	24.87	24.82	24.85	24.68	0.12%	121,904
Sep 23, 2024	24.81	24.84	24.81	24.82	24.65	-0.04%	83,734
Sep 20, 2024	24.82	24.84	24.79	24.83	24.66	0.10%	53,644
Sep 19, 2024	24.80	24.82	24.79	24.81	24.63	0.10%	83,836
Sep 18, 2024	24.79	24.84	24.76	24.78	24.61	-0.10%	108,408
Sep 17, 2024	24.78	24.81	24.78	24.81	24.63	-0.02%	103,644
Sep 16, 2024	24.80	24.82	24.78	24.81	24.64	0.10%	142,992
Sep 13, 2024	24.80	24.80	24.78	24.79	24.61	0.14%	98,696
Sep 12, 2024	24.75	24.75	24.72	24.75	24.58	-0.04%	73,234
Sep 11, 2024	24.76	24.76	24.73	24.76	24.59	0.04%	173,628
Sep 10, 2024	24.78	24.78	24.72	24.75	24.58	-0.10%	196,666
Sep 9, 2024	24.72	24.78	24.70	24.78	24.60	0.22%	95,486
Sep 6, 2024	24.68	24.75	24.68	24.72	24.55	0.18%	137,938
Sep 5, 2024	24.68	24.69	24.65	24.68	24.50	0.12%	88,212
Sep 4, 2024	24.61	24.66	24.60	24.65	24.47	0.04%	74,250
Sep 3, 2024	24.60	24.64	24.58	24.64	24.46	-0.08%	103,726
Aug 30, 2024	24.67	24.67	24.64	24.66	24.40	-0.04%	44,688
Aug 29, 2024	24.65	24.68	24.64	24.67	24.41	-	76,058
Aug 28, 2024	24.68	24.68	24.66	24.67	24.41	-0.04%	117,950
Aug 27, 2024	24.70	24.70	24.62	24.68	24.42	0.10%	165,920
Aug 26, 2024	24.67	24.67	24.65	24.65	24.39	-0.02%	104,304
Aug 23, 2024	24.61	24.66	24.60	24.66	24.40	0.28%	90,734
Aug 22, 2024	24.61	24.61	24.57	24.59	24.33	-0.12%	91,190
Aug 21, 2024	24.59	24.63	24.59	24.62	24.36	0.14%	68,904
Aug 20, 2024	24.58	24.58	24.56	24.58	24.32	0.14%	52,378
Aug 19, 2024	24.55	24.56	24.53	24.55	24.29	0.04%	312,414
Aug 16, 2024	24.53	24.54	24.50	24.54	24.28	0.16%	49,586
Aug 15, 2024	24.50	24.51	24.49	24.50	24.24	-0.26%	115,314
Aug 14, 2024	24.55	24.58	24.55	24.56	24.30	0.04%	119,768
Aug 13, 2024	24.52	24.55	24.52	24.55	24.29	0.27%	79,420
Aug 12, 2024	24.50	24.50	24.45	24.49	24.23	0.10%	37,208
Aug 9, 2024	24.49	24.49	24.46	24.46	24.20	0.04%	56,100
Aug 8, 2024	24.45	24.46	24.41	24.45	24.19	0.02%	92,184
Aug 7, 2024	24.49	24.55	24.44	24.45	24.19	-0.08%	267,524
Aug 6, 2024	24.55	24.55	24.46	24.47	24.21	-0.18%	91,620
Aug 5, 2024	24.58	24.58	24.48	24.51	24.25	-0.08%	152,820
Aug 2, 2024	24.53	24.55	24.50	24.53	24.27	0.43%	106,412
Aug 1, 2024	24.39	24.43	24.39	24.43	24.17	-0.16%	95,262
Jul 31, 2024	24.41	24.47	24.38	24.47	24.12	0.29%	88,860
Jul 30, 2024	24.38	24.40	24.37	24.40	24.06	0.10%	88,182
Jul 29, 2024	24.41	24.41	24.36	24.37	24.03	0.06%	71,200
Jul 26, 2024	24.37	24.37	24.34	24.36	24.02	0.16%	51,490
Jul 25, 2024	24.30	24.33	24.30	24.32	23.98	0.05%	99,082
Jul 24, 2024	24.33	24.34	24.30	24.30	23.96	-0.01%	159,590
Jul 23, 2024	24.32	24.32	24.30	24.31	23.97	0.04%	86,906
Jul 22, 2024	24.30	24.30	24.28	24.30	23.96	0.04%	79,746
Jul 19, 2024	24.29	24.29	24.28	24.29	23.95	-0.08%	45,250
Jul 18, 2024	24.32	24.35	24.31	24.31	23.97	-0.12%	102,328
Jul 17, 2024	24.31	24.34	24.31	24.34	24.00	0.02%	166,662
Jul 16, 2024	24.33	24.34	24.30	24.33	23.99	0.09%	92,958
Jul 15, 2024	24.33	24.33	24.30	24.31	23.97	-0.04%	56,384
Jul 12, 2024	24.31	24.32	24.29	24.32	23.98	0.16%	70,410
Jul 11, 2024	24.26	24.29	24.26	24.28	23.94	0.29%	84,524
Jul 10, 2024	24.23	24.23	24.20	24.21	23.87	0.03%	37,728
Jul 9, 2024	24.22	24.22	24.18	24.20	23.87	0.03%	62,606
Jul 8, 2024	24.23	24.23	24.20	24.20	23.86	-0.06%	56,462
Jul 5, 2024	24.17	24.22	24.17	24.21	23.87	0.29%	32,242