Schwab U.S. Mid-Cap ETF (SCHM)

SCHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	32.06	32.12	31.53	31.90	31.90	-0.13%	1,896,762
Jan 28, 2026	32.09	32.15	31.87	31.94	31.94	-0.19%	1,327,987
Jan 27, 2026	32.02	32.06	31.89	32.00	32.00	-	936,153
Jan 26, 2026	32.10	32.20	31.96	32.00	32.00	-0.22%	1,614,064
Jan 23, 2026	32.32	32.33	31.95	32.07	32.07	-0.90%	1,485,426
Jan 22, 2026	32.50	32.60	32.31	32.36	32.36	0.22%	1,623,004
Jan 21, 2026	31.97	32.41	31.89	32.29	32.29	1.80%	1,683,239
Jan 20, 2026	31.72	32.01	31.64	31.72	31.72	-1.21%	1,312,193
Jan 16, 2026	32.21	32.24	32.04	32.11	32.11	-0.25%	1,170,757
Jan 15, 2026	32.03	32.30	31.99	32.19	32.19	1.13%	1,075,137
Jan 14, 2026	31.74	31.88	31.64	31.83	31.83	0.19%	1,154,486
Jan 13, 2026	31.81	31.87	31.65	31.77	31.77	0.16%	1,171,931
Jan 12, 2026	31.55	31.74	31.47	31.72	31.72	0.16%	1,227,966
Jan 9, 2026	31.52	31.73	31.44	31.67	31.67	0.92%	1,226,799
Jan 8, 2026	31.14	31.44	31.14	31.38	31.38	0.64%	900,705
Jan 7, 2026	31.41	31.46	31.11	31.18	31.18	-0.70%	1,236,047
Jan 6, 2026	30.85	31.42	30.83	31.40	31.40	1.72%	1,305,090
Jan 5, 2026	30.58	30.98	30.58	30.87	30.87	1.28%	1,957,414
Jan 2, 2026	30.20	30.55	30.08	30.48	30.48	1.36%	1,937,243
Dec 31, 2025	30.33	30.34	30.06	30.07	30.07	-1.02%	853,884
Dec 30, 2025	30.48	30.50	30.36	30.38	30.38	-0.30%	936,102
Dec 29, 2025	30.51	30.63	30.40	30.47	30.47	-0.59%	858,959
Dec 26, 2025	30.69	30.70	30.54	30.65	30.65	-0.10%	675,586
Dec 24, 2025	30.63	30.74	30.59	30.68	30.68	0.20%	408,577
Dec 23, 2025	30.67	30.75	30.53	30.62	30.62	-0.42%	877,451
Dec 22, 2025	30.58	30.82	30.58	30.75	30.75	0.99%	1,165,907
Dec 19, 2025	30.18	30.51	30.18	30.45	30.45	0.93%	1,018,224
Dec 18, 2025	30.29	30.46	30.11	30.17	30.17	0.50%	924,966
Dec 17, 2025	30.18	30.45	29.99	30.02	30.02	-0.43%	931,769
Dec 16, 2025	30.30	30.39	29.99	30.15	30.15	-0.59%	767,417
Dec 15, 2025	30.61	30.61	30.25	30.33	30.33	-0.33%	1,395,321
Dec 12, 2025	30.87	30.91	30.36	30.43	30.43	-1.30%	1,425,948
Dec 11, 2025	30.50	30.87	30.50	30.83	30.83	1.08%	2,367,581
Dec 10, 2025	30.03	30.61	30.02	30.50	30.50	1.23%	1,468,738
Dec 9, 2025	30.11	30.37	30.08	30.13	30.00	-0.17%	1,100,990
Dec 8, 2025	30.39	30.40	30.11	30.18	30.05	-0.43%	1,043,612
Dec 5, 2025	30.29	30.47	30.23	30.31	30.18	0.13%	1,217,811
Dec 4, 2025	30.07	30.36	30.04	30.27	30.14	0.63%	1,472,814
Dec 3, 2025	29.83	30.10	29.82	30.08	29.95	0.87%	1,442,624
Dec 2, 2025	30.00	30.04	29.79	29.82	29.69	-0.30%	1,016,425
Dec 1, 2025	29.83	30.15	29.82	29.91	29.78	-0.70%	1,061,865
Nov 28, 2025	30.04	30.18	29.99	30.12	29.99	0.57%	694,875
Nov 26, 2025	29.78	30.15	29.77	29.95	29.82	0.64%	922,304
Nov 25, 2025	29.29	29.81	29.23	29.76	29.63	1.78%	972,204
Nov 24, 2025	28.97	29.30	28.92	29.24	29.11	1.07%	1,093,675
Nov 21, 2025	28.38	29.10	28.34	28.93	28.80	2.33%	1,555,991
Nov 20, 2025	29.13	29.24	28.25	28.27	28.14	-1.67%	1,679,958
Nov 19, 2025	28.77	28.94	28.61	28.75	28.62	0.07%	1,338,036
Nov 18, 2025	28.51	28.87	28.43	28.73	28.60	0.24%	1,525,551
Nov 17, 2025	29.09	29.19	28.55	28.66	28.53	-1.71%	1,612,423

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.