SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	24.12	24.12	24.08	24.08	-	-0.33%	51,182
Sep 25, 2026	24.14	24.17	24.12	24.16	24.16	0.21%	275,428
Sep 24, 2026	24.18	24.20	24.11	24.11	24.11	-0.21%	324,733
Sep 23, 2026	24.25	24.26	24.13	24.16	24.16	-0.45%	274,301
Sep 22, 2026	24.27	24.27	24.24	24.27	24.27	0.06%	264,299
Sep 21, 2026	24.26	24.27	24.25	24.26	24.26	0.06%	212,018
Sep 18, 2026	24.26	24.26	24.23	24.24	24.24	-0.12%	459,148
Sep 17, 2026	24.28	24.28	24.26	24.27	24.27	0.21%	202,846
Sep 16, 2026	24.26	24.29	24.21	24.22	24.22	-0.08%	225,018
Sep 15, 2026	24.24	24.25	24.23	24.24	24.24	0.04%	466,117
Sep 14, 2026	24.23	24.27	24.22	24.23	24.23	-0.08%	394,661
Sep 11, 2026	24.29	24.29	24.24	24.25	24.25	-0.08%	212,883
Sep 10, 2026	24.31	24.32	24.26	24.27	24.27	-0.37%	307,947
Sep 9, 2026	24.38	24.38	24.36	24.36	24.36	-0.08%	142,399
Sep 8, 2026	24.40	24.40	24.38	24.38	24.38	-0.08%	367,743
Sep 4, 2026	24.40	24.41	24.39	24.40	24.40	-	248,918
Sep 3, 2026	24.39	24.41	24.39	24.40	24.40	0.12%	431,674
Sep 2, 2026	24.36	24.38	24.36	24.37	24.37	0.04%	185,520
Sep 1, 2026	24.39	24.40	24.36	24.36	24.36	-0.22%	199,022
Aug 31, 2026	24.50	24.51	24.49	24.50	24.41	-	216,685
Aug 28, 2026	24.56	24.57	24.50	24.50	24.41	-0.18%	553,532
Aug 27, 2026	24.56	24.58	24.54	24.55	24.46	-0.02%	173,611
Aug 26, 2026	24.55	24.56	24.54	24.55	24.46	-0.04%	198,712
Aug 25, 2026	24.56	24.57	24.55	24.56	24.47	0.16%	193,891
Aug 24, 2026	24.53	24.53	24.51	24.52	24.43	-	295,861
Aug 21, 2026	24.52	24.53	24.50	24.52	24.43	0.04%	114,393
Aug 20, 2026	24.51	24.53	24.50	24.51	24.42	-0.16%	275,635
Aug 19, 2026	24.55	24.66	24.51	24.55	24.46	0.08%	409,036
Aug 18, 2026	24.50	24.54	24.50	24.53	24.44	0.04%	379,486
Aug 17, 2026	24.52	24.54	24.51	24.52	24.43	-0.04%	146,117
Aug 14, 2026	24.56	24.56	24.53	24.53	24.44	-0.04%	134,378
Aug 13, 2026	24.55	24.70	24.54	24.54	24.45	0.12%	283,513
Aug 12, 2026	24.51	24.67	24.50	24.51	24.42	0.08%	138,471
Aug 11, 2026	24.49	24.50	24.48	24.49	24.40	0.08%	146,914
Aug 10, 2026	24.50	24.51	24.47	24.47	24.38	-0.16%	203,985
Aug 7, 2026	24.52	24.53	24.50	24.51	24.42	0.14%	231,580
Aug 6, 2026	24.49	24.50	24.47	24.48	24.39	-0.14%	298,614
Aug 5, 2026	24.49	24.52	24.49	24.51	24.42	-	232,148
Aug 4, 2026	24.50	24.64	24.49	24.51	24.42	0.25%	349,950
Aug 3, 2026	24.45	24.60	24.44	24.45	24.36	0.10%	187,600
Jul 31, 2026	24.52	24.53	24.51	24.53	24.34	-0.06%	208,577
Jul 30, 2026	24.54	24.56	24.54	24.55	24.35	0.04%	220,788
Jul 29, 2026	24.51	24.55	24.49	24.54	24.34	0.06%	161,365
Jul 28, 2026	24.51	24.55	24.51	24.52	24.33	0.08%	152,351
Jul 27, 2026	24.49	24.51	24.48	24.50	24.31	0.08%	659,553
Jul 24, 2026	24.48	24.50	24.48	24.48	24.29	0.04%	191,095
Jul 23, 2026	24.47	24.49	24.45	24.47	24.28	-0.13%	144,025
Jul 22, 2026	24.50	24.53	24.49	24.50	24.31	-0.12%	295,684
Jul 21, 2026	24.55	24.55	24.52	24.53	24.34	-0.04%	156,078
Jul 20, 2026	24.56	24.58	24.54	24.54	24.35	-0.08%	251,640