Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
27.98
-0.71 (-2.47%)
At close: Feb 21, 2025, 4:00 PM
27.97
-0.01 (-0.03%)
After-hours: Feb 21, 2025, 7:27 PM EST
SCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 28.79 | 28.79 | 27.89 | 27.98 | 27.98 | -2.47% | 956,299 |
| Feb 20, 2025 | 28.90 | 28.92 | 28.48 | 28.69 | 28.69 | -0.93% | 750,318 |
| Feb 19, 2025 | 28.92 | 29.01 | 28.85 | 28.96 | 28.96 | -0.38% | 857,623 |
| Feb 18, 2025 | 28.95 | 29.09 | 28.90 | 29.07 | 29.07 | 0.62% | 978,084 |
| Feb 14, 2025 | 28.93 | 28.98 | 28.82 | 28.89 | 28.89 | 0.24% | 1,585,253 |
| Feb 13, 2025 | 28.65 | 28.85 | 28.58 | 28.82 | 28.82 | 1.05% | 1,486,966 |
| Feb 12, 2025 | 28.33 | 28.59 | 28.27 | 28.52 | 28.52 | -0.52% | 1,668,048 |
| Feb 11, 2025 | 28.69 | 28.74 | 28.58 | 28.67 | 28.67 | -0.49% | 908,723 |
| Feb 10, 2025 | 28.92 | 28.93 | 28.72 | 28.81 | 28.81 | 0.21% | 1,046,226 |
| Feb 7, 2025 | 29.08 | 29.08 | 28.71 | 28.75 | 28.75 | -0.90% | 2,413,874 |
| Feb 6, 2025 | 29.23 | 29.23 | 28.81 | 29.01 | 29.01 | 0.03% | 1,204,057 |
| Feb 5, 2025 | 28.89 | 29.02 | 28.72 | 29.00 | 29.00 | 0.66% | 1,473,521 |
| Feb 4, 2025 | 28.64 | 28.84 | 28.62 | 28.81 | 28.81 | 0.59% | 1,103,383 |
| Feb 3, 2025 | 28.37 | 28.82 | 28.25 | 28.64 | 28.64 | -1.04% | 2,071,064 |
| Jan 31, 2025 | 29.24 | 29.33 | 28.90 | 28.94 | 28.94 | -0.89% | 1,620,744 |
| Jan 30, 2025 | 29.08 | 29.33 | 29.01 | 29.20 | 29.20 | 1.04% | 1,850,604 |
| Jan 29, 2025 | 28.99 | 29.13 | 28.78 | 28.90 | 28.90 | -0.48% | 1,505,660 |
| Jan 28, 2025 | 28.96 | 29.09 | 28.87 | 29.04 | 29.04 | 0.28% | 1,666,186 |
| Jan 27, 2025 | 28.90 | 29.11 | 28.77 | 28.96 | 28.96 | -0.82% | 1,555,551 |
| Jan 24, 2025 | 29.23 | 29.33 | 29.13 | 29.20 | 29.20 | 0.03% | 1,041,827 |
| Jan 23, 2025 | 29.06 | 29.21 | 28.96 | 29.19 | 29.19 | 0.17% | 775,399 |
| Jan 22, 2025 | 29.29 | 29.29 | 29.11 | 29.14 | 29.14 | -0.34% | 804,308 |
| Jan 21, 2025 | 29.00 | 29.24 | 28.97 | 29.24 | 29.24 | 1.46% | 1,237,241 |
| Jan 17, 2025 | 28.88 | 28.93 | 28.76 | 28.82 | 28.82 | 0.42% | 1,023,076 |
| Jan 16, 2025 | 28.53 | 28.75 | 28.42 | 28.70 | 28.70 | 0.74% | 800,866 |
| Jan 15, 2025 | 28.71 | 28.75 | 28.43 | 28.49 | 28.49 | 1.28% | 808,180 |
| Jan 14, 2025 | 28.01 | 28.22 | 27.91 | 28.13 | 28.13 | 0.97% | 778,779 |
| Jan 13, 2025 | 27.48 | 27.86 | 27.42 | 27.86 | 27.86 | 0.87% | 1,131,549 |
| Jan 10, 2025 | 27.70 | 27.77 | 27.54 | 27.62 | 27.62 | -1.18% | 1,239,666 |
| Jan 8, 2025 | 27.83 | 27.96 | 27.65 | 27.95 | 27.95 | 0.18% | 1,252,881 |
| Jan 7, 2025 | 28.18 | 28.29 | 27.79 | 27.90 | 27.90 | -0.68% | 1,530,342 |
| Jan 6, 2025 | 28.23 | 28.40 | 28.05 | 28.09 | 28.09 | 0.18% | 1,373,349 |
| Jan 3, 2025 | 27.77 | 28.05 | 27.64 | 28.04 | 28.04 | 1.34% | 902,497 |
| Jan 2, 2025 | 27.88 | 28.00 | 27.55 | 27.67 | 27.67 | -0.14% | 1,504,767 |
| Dec 31, 2024 | 27.80 | 27.90 | 27.63 | 27.71 | 27.71 | 0.14% | 1,073,739 |
| Dec 30, 2024 | 27.68 | 27.80 | 27.41 | 27.67 | 27.67 | -0.79% | 909,260 |
| Dec 27, 2024 | 28.00 | 28.16 | 27.72 | 27.89 | 27.89 | -0.99% | 913,248 |
| Dec 26, 2024 | 27.98 | 28.21 | 27.90 | 28.17 | 28.17 | 0.28% | 689,949 |
| Dec 24, 2024 | 27.92 | 28.10 | 27.80 | 28.09 | 28.09 | 0.75% | 574,501 |
| Dec 23, 2024 | 27.77 | 27.90 | 27.60 | 27.88 | 27.88 | 0.22% | 1,160,034 |
| Dec 20, 2024 | 27.42 | 28.06 | 27.40 | 27.82 | 27.82 | 0.94% | 1,442,485 |
| Dec 19, 2024 | 27.83 | 28.00 | 27.53 | 27.56 | 27.56 | -0.22% | 2,092,150 |
| Dec 18, 2024 | 28.79 | 28.83 | 27.55 | 27.62 | 27.62 | -3.73% | 1,319,913 |
| Dec 17, 2024 | 28.83 | 28.93 | 28.62 | 28.69 | 28.69 | -1.00% | 811,239 |
| Dec 16, 2024 | 28.98 | 29.16 | 28.89 | 28.98 | 28.98 | -0.03% | 1,276,996 |
| Dec 13, 2024 | 29.18 | 29.18 | 28.88 | 28.99 | 28.99 | -0.48% | 798,034 |
| Dec 12, 2024 | 29.27 | 29.33 | 29.13 | 29.13 | 29.13 | -0.58% | 798,260 |
| Dec 11, 2024 | 29.35 | 29.37 | 29.21 | 29.30 | 29.30 | 0.17% | 944,327 |
| Dec 10, 2024 | 29.49 | 29.50 | 29.23 | 29.25 | 29.13 | -0.88% | 949,346 |
| Dec 9, 2024 | 29.76 | 29.84 | 29.50 | 29.51 | 29.39 | -0.51% | 607,403 |
| Dec 6, 2024 | 29.83 | 29.86 | 29.61 | 29.66 | 29.54 | -0.07% | 917,516 |
| Dec 5, 2024 | 29.92 | 29.92 | 29.64 | 29.68 | 29.56 | -0.77% | 578,166 |
| Dec 4, 2024 | 29.86 | 29.92 | 29.74 | 29.91 | 29.79 | 0.40% | 852,494 |
| Dec 3, 2024 | 29.86 | 29.92 | 29.72 | 29.79 | 29.67 | -0.33% | 1,140,166 |
| Dec 2, 2024 | 29.98 | 30.00 | 29.79 | 29.89 | 29.77 | -0.33% | 1,031,230 |
| Nov 29, 2024 | 30.05 | 30.15 | 29.96 | 29.99 | 29.87 | 0.33% | 311,034 |
| Nov 27, 2024 | 30.10 | 30.25 | 29.86 | 29.89 | 29.77 | -0.30% | 718,356 |
| Nov 26, 2024 | 30.03 | 30.07 | 29.83 | 29.98 | 29.86 | -0.33% | 1,425,819 |
| Nov 25, 2024 | 29.97 | 30.28 | 29.97 | 30.08 | 29.96 | 1.35% | 916,933 |
| Nov 22, 2024 | 29.40 | 29.71 | 29.40 | 29.68 | 29.56 | 1.30% | 709,133 |
| Nov 21, 2024 | 28.95 | 29.36 | 28.87 | 29.30 | 29.18 | 1.60% | 643,412 |
| Nov 20, 2024 | 28.70 | 28.84 | 28.55 | 28.84 | 28.72 | 0.59% | 744,885 |
| Nov 19, 2024 | 28.34 | 28.70 | 28.28 | 28.67 | 28.55 | 0.28% | 613,825 |
| Nov 18, 2024 | 28.52 | 28.68 | 28.46 | 28.59 | 28.47 | 0.39% | 841,528 |
| Nov 15, 2024 | 28.77 | 28.77 | 28.44 | 28.48 | 28.37 | -1.08% | 884,395 |
| Nov 14, 2024 | 29.16 | 29.20 | 28.77 | 28.79 | 28.67 | -1.00% | 1,044,061 |
| Nov 13, 2024 | 29.31 | 29.39 | 29.06 | 29.08 | 28.96 | -0.31% | 880,935 |
| Nov 12, 2024 | 29.36 | 29.49 | 29.08 | 29.17 | 29.05 | -1.05% | 1,098,258 |
| Nov 11, 2024 | 29.41 | 29.61 | 29.41 | 29.48 | 29.36 | 0.96% | 926,966 |
| Nov 8, 2024 | 29.04 | 29.25 | 29.01 | 29.20 | 29.08 | 0.48% | 1,382,459 |
| Nov 7, 2024 | 29.11 | 29.22 | 29.00 | 29.06 | 28.94 | -0.03% | 840,414 |
| Nov 6, 2024 | 28.99 | 29.08 | 28.67 | 29.07 | 28.95 | 3.64% | 893,557 |
| Nov 5, 2024 | 27.62 | 28.06 | 27.52 | 28.05 | 27.94 | 1.37% | 660,348 |
| Nov 4, 2024 | 27.58 | 27.90 | 27.58 | 27.67 | 27.56 | 0.22% | 1,388,014 |
| Nov 1, 2024 | 27.68 | 27.85 | 27.57 | 27.61 | 27.50 | 0.25% | 1,655,851 |
| Oct 31, 2024 | 27.85 | 27.96 | 27.54 | 27.54 | 27.43 | -1.40% | 611,459 |
| Oct 30, 2024 | 27.81 | 28.19 | 27.81 | 27.93 | 27.82 | 0.07% | 779,478 |
| Oct 29, 2024 | 27.79 | 27.95 | 27.69 | 27.91 | 27.80 | -0.04% | 435,804 |
| Oct 28, 2024 | 27.80 | 27.98 | 27.77 | 27.92 | 27.81 | 0.98% | 622,788 |
| Oct 25, 2024 | 27.88 | 27.93 | 27.59 | 27.65 | 27.54 | -0.36% | 495,517 |
| Oct 24, 2024 | 27.81 | 27.85 | 27.65 | 27.75 | 27.64 | 0.22% | 782,635 |
| Oct 23, 2024 | 27.79 | 27.88 | 27.53 | 27.69 | 27.58 | -0.61% | 553,675 |
| Oct 22, 2024 | 27.94 | 27.94 | 27.76 | 27.86 | 27.75 | -0.57% | 525,487 |
| Oct 21, 2024 | 28.32 | 28.34 | 27.97 | 28.02 | 27.91 | -1.09% | 445,956 |
| Oct 18, 2024 | 28.33 | 28.39 | 28.25 | 28.33 | 28.22 | 0.11% | 883,270 |
| Oct 17, 2024 | 28.36 | 28.37 | 28.21 | 28.30 | 28.19 | - | 791,471 |
| Oct 16, 2024 | 28.22 | 28.37 | 28.20 | 28.30 | 28.19 | 0.75% | 15,838,428 |
| Oct 15, 2024 | 28.13 | 28.37 | 28.06 | 28.09 | 27.98 | -0.11% | 796,243 |
| Oct 14, 2024 | 27.98 | 28.16 | 27.88 | 28.12 | 28.01 | 0.57% | 706,598 |
| Oct 11, 2024 | 27.64 | 28.01 | 27.58 | 27.96 | 27.85 | 1.43% | 511,170 |
| Oct 10, 2024 | 27.53 | 27.62 | 27.43 | 27.57 | 27.46 | -0.38% | 489,201 |
| Oct 9, 2024 | 27.52 | 27.74 | 27.47 | 27.67 | 27.56 | 0.56% | 679,344 |
| Oct 8, 2024 | 27.47 | 27.58 | 27.37 | 27.52 | 27.41 | 0.19% | 649,710 |
| Oct 7, 2024 | 27.61 | 27.61 | 27.32 | 27.47 | 27.36 | -0.76% | 750,483 |
| Oct 4, 2024 | 27.70 | 27.76 | 27.50 | 27.68 | 27.57 | 0.93% | 653,118 |
| Oct 3, 2024 | 27.39 | 27.46 | 27.22 | 27.42 | 27.31 | -0.29% | 564,258 |
| Oct 2, 2024 | 27.44 | 27.61 | 27.35 | 27.50 | 27.39 | - | 642,447 |
| Oct 1, 2024 | 27.69 | 27.69 | 27.31 | 27.50 | 27.39 | -0.70% | 886,908 |
| Sep 30, 2024 | 27.62 | 27.74 | 27.47 | 27.70 | 27.59 | -0.01% | 1,121,124 |
| Sep 27, 2024 | 27.78 | 27.90 | 27.60 | 27.70 | 27.59 | 0.35% | 665,493 |