SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	24.24	24.24	24.23	24.23	24.23	-0.12%	333,838
Oct 22, 2026	24.19	24.27	24.19	24.26	24.26	0.50%	296,812
Oct 21, 2026	24.18	24.18	24.13	24.14	24.14	-	320,771
Oct 20, 2026	24.15	24.19	24.13	24.14	24.14	-0.08%	429,057
Oct 19, 2026	24.18	24.19	24.14	24.16	24.16	-0.12%	252,868
Oct 16, 2026	24.19	24.21	24.16	24.19	24.19	-	192,718
Oct 15, 2026	24.19	24.20	24.16	24.19	24.19	0.29%	227,740
Oct 14, 2026	24.07	24.13	24.06	24.12	24.12	-0.04%	256,628
Oct 13, 2026	24.14	24.14	24.11	24.13	24.13	-	280,865
Oct 12, 2026	24.11	24.15	24.10	24.13	24.13	0.08%	857,332
Oct 9, 2026	24.12	24.13	24.11	24.11	24.11	-0.04%	311,164
Oct 8, 2026	24.10	24.13	24.08	24.12	24.12	0.08%	212,294
Oct 7, 2026	24.07	24.12	24.05	24.10	24.10	0.04%	372,840
Oct 6, 2026	24.08	24.11	24.07	24.09	24.09	0.12%	252,313
Oct 5, 2026	24.05	24.06	24.03	24.06	24.06	0.08%	413,479
Oct 2, 2026	24.09	24.10	24.02	24.04	24.04	-0.04%	338,629
Oct 1, 2026	24.01	24.07	23.99	24.05	24.05	0.18%	1,165,277
Sep 30, 2026	24.13	24.15	24.09	24.10	24.01	-0.04%	335,815
Sep 29, 2026	24.10	24.11	24.07	24.11	24.02	0.04%	251,465
Sep 28, 2026	24.12	24.12	24.08	24.10	24.01	-0.25%	237,166
Sep 25, 2026	24.14	24.17	24.12	24.16	24.07	0.21%	275,558
Sep 24, 2026	24.18	24.20	24.11	24.11	24.02	-0.21%	324,735
Sep 23, 2026	24.25	24.26	24.13	24.16	24.07	-0.45%	274,307
Sep 22, 2026	24.27	24.27	24.24	24.27	24.18	0.06%	264,602
Sep 21, 2026	24.26	24.27	24.25	24.26	24.16	0.06%	214,540
Sep 18, 2026	24.26	24.26	24.23	24.24	24.15	-0.12%	459,148
Sep 17, 2026	24.28	24.28	24.26	24.27	24.18	0.21%	202,978
Sep 16, 2026	24.26	24.29	24.21	24.22	24.13	-0.08%	225,621
Sep 15, 2026	24.24	24.25	24.23	24.24	24.15	0.04%	467,319
Sep 14, 2026	24.23	24.27	24.22	24.23	24.14	-0.08%	394,663
Sep 11, 2026	24.29	24.29	24.24	24.25	24.16	-0.08%	212,885
Sep 10, 2026	24.31	24.32	24.26	24.27	24.18	-0.37%	307,958
Sep 9, 2026	24.38	24.38	24.36	24.36	24.27	-0.08%	142,602
Sep 8, 2026	24.40	24.40	24.38	24.38	24.29	-0.08%	367,743
Sep 4, 2026	24.40	24.41	24.39	24.40	24.31	-	248,921
Sep 3, 2026	24.39	24.41	24.39	24.40	24.31	0.12%	432,226
Sep 2, 2026	24.36	24.38	24.36	24.37	24.28	0.04%	185,522
Sep 1, 2026	24.39	24.40	24.36	24.36	24.27	-0.22%	199,022
Aug 31, 2026	24.50	24.51	24.49	24.50	24.32	-	216,685
Aug 28, 2026	24.56	24.57	24.50	24.50	24.32	-0.18%	553,532
Aug 27, 2026	24.56	24.58	24.54	24.55	24.36	-0.02%	173,611
Aug 26, 2026	24.55	24.56	24.54	24.55	24.37	-0.04%	198,712
Aug 25, 2026	24.56	24.57	24.55	24.56	24.38	0.16%	193,891
Aug 24, 2026	24.53	24.53	24.51	24.52	24.34	-	295,861
Aug 21, 2026	24.52	24.53	24.50	24.52	24.34	0.04%	114,393
Aug 20, 2026	24.51	24.53	24.50	24.51	24.33	-0.16%	275,635
Aug 19, 2026	24.55	24.66	24.51	24.55	24.37	0.08%	409,036
Aug 18, 2026	24.50	24.54	24.50	24.53	24.35	0.04%	379,486
Aug 17, 2026	24.52	24.54	24.51	24.52	24.34	-0.04%	146,117
Aug 14, 2026	24.56	24.56	24.53	24.53	24.35	-0.04%	134,378