SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	24.65	24.65	24.63	24.65	24.65	0.12%	53,763
Jun 11, 2025	24.62	24.62	24.60	24.62	24.62	0.20%	131,578
Jun 10, 2025	24.58	24.59	24.56	24.57	24.57	0.02%	85,306
Jun 9, 2025	24.54	24.57	24.54	24.57	24.57	0.10%	92,833
Jun 6, 2025	24.55	24.56	24.53	24.54	24.54	-0.16%	153,078
Jun 5, 2025	24.62	24.64	24.58	24.58	24.58	-0.20%	100,341
Jun 4, 2025	24.62	24.64	24.60	24.63	24.63	0.20%	508,700
Jun 3, 2025	24.58	24.60	24.57	24.58	24.58	-0.02%	128,925
Jun 2, 2025	24.58	24.59	24.56	24.59	24.59	-0.38%	107,913
May 30, 2025	24.67	24.69	24.64	24.68	24.59	0.16%	67,763
May 29, 2025	24.65	24.66	24.64	24.64	24.55	0.12%	77,702
May 28, 2025	24.62	24.63	24.60	24.61	24.52	-0.08%	127,972
May 27, 2025	24.62	24.64	24.59	24.63	24.54	0.16%	200,337
May 23, 2025	24.63	24.63	24.58	24.59	24.50	0.04%	52,351
May 22, 2025	24.56	24.60	24.55	24.58	24.49	0.08%	239,703
May 21, 2025	24.59	24.59	24.54	24.56	24.47	-0.20%	70,178
May 20, 2025	24.62	24.63	24.59	24.61	24.52	-	112,012
May 19, 2025	24.55	24.62	24.55	24.61	24.52	0.08%	85,900
May 16, 2025	24.62	24.63	24.58	24.59	24.50	0.04%	150,091
May 15, 2025	24.53	24.59	24.53	24.58	24.49	0.33%	91,973
May 14, 2025	24.53	24.55	24.50	24.50	24.41	-0.20%	241,277
May 13, 2025	24.53	24.55	24.52	24.55	24.46	0.12%	96,661
May 12, 2025	24.50	24.53	24.49	24.52	24.43	-0.08%	82,112
May 9, 2025	24.57	24.58	24.54	24.54	24.45	0.04%	46,802
May 8, 2025	24.59	24.59	24.53	24.53	24.44	-0.24%	100,592
May 7, 2025	24.59	24.60	24.56	24.59	24.50	0.04%	61,976
May 6, 2025	24.56	24.58	24.54	24.58	24.49	0.08%	73,675
May 5, 2025	24.55	24.56	24.52	24.56	24.47	0.08%	59,254
May 2, 2025	24.58	24.58	24.52	24.54	24.45	-0.16%	67,384
May 1, 2025	24.66	24.66	24.57	24.58	24.49	-0.49%	160,941
Apr 30, 2025	24.72	24.73	24.69	24.70	24.51	-0.08%	96,042
Apr 29, 2025	24.68	24.72	24.68	24.72	24.53	0.12%	118,528
Apr 28, 2025	24.64	24.70	24.64	24.69	24.50	0.20%	86,556
Apr 25, 2025	24.62	24.65	24.61	24.64	24.45	0.16%	45,382
Apr 24, 2025	24.56	24.61	24.55	24.60	24.41	0.41%	69,089
Apr 23, 2025	24.55	24.58	24.49	24.50	24.32	-	84,719
Apr 22, 2025	24.54	24.55	24.50	24.50	24.32	-0.04%	94,280
Apr 21, 2025	24.54	24.58	24.51	24.51	24.33	-0.12%	141,178
Apr 17, 2025	24.54	24.56	24.53	24.54	24.36	0.16%	145,305
Apr 16, 2025	24.50	24.52	24.46	24.50	24.32	0.20%	114,995
Apr 15, 2025	24.43	24.49	24.43	24.45	24.27	0.08%	119,875
Apr 14, 2025	24.40	24.44	24.37	24.43	24.25	0.45%	264,955
Apr 11, 2025	24.32	24.36	24.23	24.32	24.14	-0.21%	115,556
Apr 10, 2025	24.42	24.47	24.35	24.37	24.19	-0.57%	58,559
Apr 9, 2025	24.28	24.51	24.26	24.51	24.33	0.35%	110,718
Apr 8, 2025	24.47	24.49	24.37	24.43	24.24	0.12%	172,562
Apr 7, 2025	24.58	24.58	24.39	24.40	24.21	-0.87%	140,833
Apr 4, 2025	24.68	24.70	24.56	24.61	24.42	-0.12%	107,270
Apr 3, 2025	24.66	24.69	24.64	24.64	24.45	0.28%	151,340
Apr 2, 2025	24.60	24.60	24.56	24.57	24.39	-0.02%	67,979