SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.53	24.53	24.51	24.52	24.52	-	295,726
Aug 21, 2026	24.52	24.53	24.50	24.52	24.52	0.04%	114,192
Aug 20, 2026	24.51	24.53	24.50	24.51	24.51	-0.16%	275,635
Aug 19, 2026	24.55	24.66	24.51	24.55	24.55	0.08%	409,036
Aug 18, 2026	24.50	24.54	24.50	24.53	24.53	0.04%	379,486
Aug 17, 2026	24.52	24.54	24.51	24.52	24.52	-0.04%	146,077
Aug 14, 2026	24.56	24.56	24.53	24.53	24.53	-0.04%	134,376
Aug 13, 2026	24.55	24.70	24.54	24.54	24.54	0.12%	283,513
Aug 12, 2026	24.51	24.67	24.50	24.51	24.51	0.08%	138,471
Aug 11, 2026	24.49	24.50	24.48	24.49	24.49	0.08%	146,813
Aug 10, 2026	24.50	24.51	24.47	24.47	24.47	-0.16%	203,984
Aug 7, 2026	24.52	24.53	24.50	24.51	24.51	0.14%	231,580
Aug 6, 2026	24.49	24.50	24.47	24.48	24.48	-0.14%	298,613
Aug 5, 2026	24.49	24.52	24.49	24.51	24.51	-	231,548
Aug 4, 2026	24.50	24.64	24.49	24.51	24.51	0.25%	349,949
Aug 3, 2026	24.45	24.60	24.44	24.45	24.45	0.10%	187,600
Jul 31, 2026	24.52	24.53	24.51	24.53	24.43	-0.06%	208,577
Jul 30, 2026	24.54	24.56	24.54	24.55	24.44	0.04%	220,788
Jul 29, 2026	24.51	24.55	24.49	24.54	24.43	0.06%	161,365
Jul 28, 2026	24.51	24.55	24.51	24.52	24.42	0.08%	152,351
Jul 27, 2026	24.49	24.51	24.48	24.50	24.40	0.08%	659,553
Jul 24, 2026	24.48	24.50	24.48	24.48	24.38	0.04%	191,095
Jul 23, 2026	24.47	24.49	24.45	24.47	24.37	-0.13%	144,025
Jul 22, 2026	24.50	24.53	24.49	24.50	24.40	-0.12%	295,684
Jul 21, 2026	24.55	24.55	24.52	24.53	24.43	-0.04%	156,078
Jul 20, 2026	24.56	24.58	24.54	24.54	24.44	-0.08%	251,640
Jul 17, 2026	24.57	24.60	24.56	24.56	24.45	-	152,271
Jul 16, 2026	24.55	24.58	24.55	24.56	24.45	-0.04%	184,567
Jul 15, 2026	24.54	24.58	24.54	24.57	24.46	0.12%	2,219,716
Jul 14, 2026	24.53	24.55	24.51	24.54	24.44	0.20%	245,405
Jul 13, 2026	24.53	24.54	24.48	24.49	24.39	-0.20%	357,881
Jul 10, 2026	24.56	24.57	24.53	24.54	24.44	-0.08%	220,031
Jul 9, 2026	24.55	24.58	24.54	24.56	24.45	0.12%	164,002
Jul 8, 2026	24.54	24.55	24.51	24.53	24.43	-0.12%	187,913
Jul 7, 2026	24.58	24.61	24.55	24.56	24.45	-0.20%	149,262
Jul 6, 2026	24.60	24.61	24.59	24.61	24.50	0.04%	145,081
Jul 2, 2026	24.58	24.62	24.58	24.60	24.49	0.16%	214,247
Jul 1, 2026	24.56	24.58	24.56	24.56	24.45	-0.05%	176,463
Jun 30, 2026	24.68	24.69	24.65	24.66	24.47	-0.12%	329,931
Jun 29, 2026	24.68	24.69	24.67	24.69	24.50	-	239,252
Jun 26, 2026	24.67	24.70	24.66	24.69	24.50	0.16%	233,612
Jun 25, 2026	24.65	24.67	24.65	24.65	24.46	0.04%	363,198
Jun 24, 2026	24.64	24.75	24.63	24.64	24.45	0.12%	209,260
Jun 23, 2026	24.60	24.62	24.60	24.61	24.42	0.16%	166,587
Jun 22, 2026	24.58	24.59	24.57	24.57	24.38	-0.16%	152,553
Jun 18, 2026	24.62	24.64	24.61	24.61	24.42	0.16%	200,984
Jun 17, 2026	24.64	24.67	24.57	24.57	24.38	-0.32%	2,175,939
Jun 16, 2026	24.64	24.67	24.63	24.65	24.46	0.04%	112,055
Jun 15, 2026	24.66	24.67	24.64	24.64	24.45	0.08%	318,820
Jun 12, 2026	24.62	24.64	24.60	24.62	24.43	-0.04%	215,057