SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	24.55	24.56	24.53	24.54	24.54	0.01%	114,842
Jun 5, 2026	24.56	24.56	24.53	24.54	24.54	-0.30%	185,764
Jun 4, 2026	24.61	24.62	24.60	24.61	24.61	0.16%	180,600
Jun 3, 2026	24.58	24.58	24.56	24.57	24.57	-0.08%	112,350
Jun 2, 2026	24.62	24.62	24.59	24.59	24.59	-0.04%	186,301
Jun 1, 2026	24.58	24.60	24.56	24.60	24.60	-0.07%	262,657
May 29, 2026	24.71	24.73	24.70	24.71	24.62	0.08%	133,063
May 28, 2026	24.67	24.71	24.66	24.69	24.60	0.04%	152,265
May 27, 2026	24.66	24.68	24.66	24.68	24.59	0.08%	206,771
May 26, 2026	24.65	24.68	24.64	24.66	24.57	0.16%	187,153
May 22, 2026	24.65	24.65	24.60	24.62	24.53	-	106,900
May 21, 2026	24.59	24.62	24.57	24.62	24.53	0.04%	116,691
May 20, 2026	24.55	24.63	24.55	24.61	24.52	0.24%	149,618
May 19, 2026	24.56	24.57	24.53	24.55	24.46	-0.12%	123,732
May 18, 2026	24.61	24.61	24.57	24.58	24.49	-0.02%	318,141
May 15, 2026	24.58	24.60	24.58	24.59	24.49	-0.22%	127,691
May 14, 2026	24.66	24.67	24.64	24.64	24.55	-0.06%	251,382
May 13, 2026	24.63	24.66	24.62	24.66	24.56	0.02%	153,176
May 12, 2026	24.64	24.66	24.63	24.65	24.56	-0.08%	83,736
May 11, 2026	24.68	24.69	24.67	24.67	24.58	-0.12%	325,048
May 8, 2026	24.70	24.72	24.69	24.70	24.61	0.16%	117,470
May 7, 2026	24.72	24.72	24.65	24.66	24.57	-0.12%	232,675
May 6, 2026	24.70	24.70	24.68	24.69	24.60	0.20%	132,084
May 5, 2026	24.64	24.66	24.63	24.64	24.55	0.04%	191,164
May 4, 2026	24.65	24.66	24.59	24.63	24.54	-0.12%	132,239
May 1, 2026	24.66	24.69	24.65	24.66	24.57	0.01%	127,091
Apr 30, 2026	24.73	24.75	24.72	24.75	24.57	0.20%	121,773
Apr 29, 2026	24.75	24.75	24.70	24.70	24.52	-0.24%	106,129
Apr 28, 2026	24.76	24.76	24.74	24.76	24.58	-0.04%	99,342
Apr 27, 2026	24.79	24.79	24.76	24.77	24.59	-0.04%	127,954
Apr 24, 2026	24.77	24.80	24.76	24.78	24.60	0.06%	191,124
Apr 23, 2026	24.77	24.79	24.75	24.77	24.58	-0.06%	126,355
Apr 22, 2026	24.78	24.80	24.77	24.78	24.60	0.04%	207,184
Apr 21, 2026	24.78	24.80	24.77	24.77	24.59	-0.16%	116,531
Apr 20, 2026	24.82	24.82	24.79	24.81	24.63	-0.02%	124,608
Apr 17, 2026	24.82	24.84	24.81	24.82	24.63	0.22%	115,636
Apr 16, 2026	24.80	24.80	24.75	24.76	24.58	-0.06%	187,726
Apr 15, 2026	24.75	24.78	24.75	24.78	24.59	-0.06%	84,161
Apr 14, 2026	24.75	24.79	24.75	24.79	24.61	0.16%	211,316
Apr 13, 2026	24.71	24.76	24.71	24.75	24.57	0.12%	385,821
Apr 10, 2026	24.76	24.76	24.72	24.72	24.54	-0.08%	86,627
Apr 9, 2026	24.72	24.76	24.70	24.74	24.56	0.08%	96,918
Apr 8, 2026	24.77	24.77	24.71	24.72	24.54	0.16%	121,153
Apr 7, 2026	24.66	24.69	24.62	24.68	24.50	0.08%	213,040
Apr 6, 2026	24.65	24.68	24.65	24.66	24.48	-0.08%	133,523
Apr 2, 2026	24.63	24.70	24.63	24.68	24.50	0.16%	105,214
Apr 1, 2026	24.63	24.66	24.63	24.64	24.46	0.02%	165,372
Mar 31, 2026	24.71	24.75	24.70	24.73	24.45	0.26%	169,081
Mar 30, 2026	24.68	24.69	24.66	24.66	24.39	0.17%	88,532
Mar 27, 2026	24.59	24.63	24.58	24.62	24.35	0.12%	176,695