Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
26.17
-0.48 (-1.80%)
At close: Mar 28, 2025, 4:00 PM
26.35
+0.18 (0.69%)
After-hours: Mar 28, 2025, 7:58 PM EDT
SCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.59 | 26.63 | 26.05 | 26.17 | 26.17 | -1.80% | 840,478 |
| Mar 27, 2025 | 26.75 | 26.88 | 26.52 | 26.65 | 26.65 | -0.67% | 816,053 |
| Mar 26, 2025 | 27.07 | 27.18 | 26.74 | 26.83 | 26.83 | -1.03% | 1,146,682 |
| Mar 25, 2025 | 27.22 | 27.26 | 26.96 | 27.11 | 27.03 | -0.15% | 698,753 |
| Mar 24, 2025 | 26.85 | 27.18 | 26.80 | 27.15 | 27.07 | 2.45% | 816,301 |
| Mar 21, 2025 | 26.35 | 26.55 | 26.23 | 26.50 | 26.42 | -0.41% | 1,555,691 |
| Mar 20, 2025 | 26.59 | 26.88 | 26.58 | 26.61 | 26.53 | -0.67% | 723,911 |
| Mar 19, 2025 | 26.44 | 26.95 | 26.43 | 26.79 | 26.71 | 1.32% | 857,717 |
| Mar 18, 2025 | 26.51 | 26.54 | 26.31 | 26.44 | 26.36 | -0.75% | 1,176,313 |
| Mar 17, 2025 | 26.20 | 26.77 | 26.20 | 26.64 | 26.56 | 1.49% | 891,038 |
| Mar 14, 2025 | 25.88 | 26.27 | 25.82 | 26.25 | 26.17 | 2.62% | 1,186,951 |
| Mar 13, 2025 | 26.04 | 26.08 | 25.48 | 25.58 | 25.51 | -1.88% | 1,355,282 |
| Mar 12, 2025 | 26.33 | 26.41 | 25.87 | 26.07 | 26.00 | 0.08% | 1,214,247 |
| Mar 11, 2025 | 26.20 | 26.37 | 25.81 | 26.05 | 25.98 | -0.61% | 2,102,360 |
| Mar 10, 2025 | 26.55 | 26.69 | 25.96 | 26.21 | 26.13 | -2.38% | 2,411,087 |
| Mar 7, 2025 | 26.65 | 26.95 | 26.23 | 26.85 | 26.77 | 0.64% | 1,314,724 |
| Mar 6, 2025 | 26.88 | 27.12 | 26.59 | 26.68 | 26.60 | -1.88% | 1,499,334 |
| Mar 5, 2025 | 26.84 | 27.24 | 26.71 | 27.19 | 27.11 | 1.30% | 1,462,716 |
| Mar 4, 2025 | 26.99 | 27.28 | 26.47 | 26.84 | 26.76 | -1.54% | 1,689,061 |
| Mar 3, 2025 | 28.00 | 28.10 | 27.11 | 27.26 | 27.18 | -2.26% | 934,288 |
| Feb 28, 2025 | 27.56 | 27.90 | 27.48 | 27.89 | 27.81 | 1.12% | 717,273 |
| Feb 27, 2025 | 27.98 | 28.07 | 27.58 | 27.58 | 27.50 | -1.29% | 717,252 |
| Feb 26, 2025 | 27.99 | 28.23 | 27.88 | 27.94 | 27.86 | 0.32% | 1,237,803 |
| Feb 25, 2025 | 27.93 | 28.07 | 27.61 | 27.85 | 27.77 | -0.21% | 1,035,774 |
| Feb 24, 2025 | 28.06 | 28.14 | 27.72 | 27.91 | 27.83 | -0.25% | 772,462 |
| Feb 21, 2025 | 28.79 | 28.79 | 27.89 | 27.98 | 27.90 | -2.47% | 956,299 |
| Feb 20, 2025 | 28.90 | 28.92 | 28.48 | 28.69 | 28.61 | -0.93% | 750,318 |
| Feb 19, 2025 | 28.92 | 29.01 | 28.85 | 28.96 | 28.88 | -0.38% | 857,623 |
| Feb 18, 2025 | 28.95 | 29.09 | 28.90 | 29.07 | 28.99 | 0.62% | 978,084 |
| Feb 14, 2025 | 28.93 | 28.98 | 28.82 | 28.89 | 28.81 | 0.24% | 1,585,253 |
| Feb 13, 2025 | 28.65 | 28.85 | 28.58 | 28.82 | 28.74 | 1.05% | 1,486,966 |
| Feb 12, 2025 | 28.33 | 28.59 | 28.27 | 28.52 | 28.44 | -0.52% | 1,668,048 |
| Feb 11, 2025 | 28.69 | 28.74 | 28.58 | 28.67 | 28.59 | -0.49% | 908,723 |
| Feb 10, 2025 | 28.92 | 28.93 | 28.72 | 28.81 | 28.73 | 0.21% | 1,046,226 |
| Feb 7, 2025 | 29.08 | 29.08 | 28.71 | 28.75 | 28.67 | -0.90% | 2,413,874 |
| Feb 6, 2025 | 29.23 | 29.23 | 28.81 | 29.01 | 28.93 | 0.03% | 1,204,057 |
| Feb 5, 2025 | 28.89 | 29.02 | 28.72 | 29.00 | 28.92 | 0.66% | 1,473,521 |
| Feb 4, 2025 | 28.64 | 28.84 | 28.62 | 28.81 | 28.73 | 0.59% | 1,103,383 |
| Feb 3, 2025 | 28.37 | 28.82 | 28.25 | 28.64 | 28.56 | -1.04% | 2,071,064 |
| Jan 31, 2025 | 29.24 | 29.33 | 28.90 | 28.94 | 28.86 | -0.89% | 1,620,744 |
| Jan 30, 2025 | 29.08 | 29.33 | 29.01 | 29.20 | 29.12 | 1.04% | 1,850,604 |
| Jan 29, 2025 | 28.99 | 29.13 | 28.78 | 28.90 | 28.82 | -0.48% | 1,505,660 |
| Jan 28, 2025 | 28.96 | 29.09 | 28.87 | 29.04 | 28.96 | 0.28% | 1,666,186 |
| Jan 27, 2025 | 28.90 | 29.11 | 28.77 | 28.96 | 28.88 | -0.82% | 1,555,551 |
| Jan 24, 2025 | 29.23 | 29.33 | 29.13 | 29.20 | 29.12 | 0.03% | 1,041,827 |
| Jan 23, 2025 | 29.06 | 29.21 | 28.96 | 29.19 | 29.11 | 0.17% | 775,399 |
| Jan 22, 2025 | 29.29 | 29.29 | 29.11 | 29.14 | 29.06 | -0.34% | 804,308 |
| Jan 21, 2025 | 29.00 | 29.24 | 28.97 | 29.24 | 29.16 | 1.46% | 1,237,241 |
| Jan 17, 2025 | 28.88 | 28.93 | 28.76 | 28.82 | 28.74 | 0.42% | 1,023,076 |
| Jan 16, 2025 | 28.53 | 28.75 | 28.42 | 28.70 | 28.62 | 0.74% | 800,866 |