Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
25.65
+0.15 (0.59%)
Apr 29, 2025, 4:00 PM EDT - Market closed
SCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 25.45 | 25.73 | 25.32 | 25.64 | 25.64 | 0.55% | 897,269 |
| Apr 28, 2025 | 25.46 | 25.66 | 25.25 | 25.50 | 25.50 | 0.39% | 803,758 |
| Apr 25, 2025 | 25.35 | 25.47 | 25.20 | 25.40 | 25.40 | -0.12% | 884,385 |
| Apr 24, 2025 | 24.98 | 25.48 | 24.88 | 25.43 | 25.43 | 2.13% | 2,408,014 |
| Apr 23, 2025 | 25.19 | 25.63 | 24.81 | 24.90 | 24.90 | 1.51% | 1,248,681 |
| Apr 22, 2025 | 24.21 | 24.64 | 24.20 | 24.53 | 24.53 | 2.51% | 1,683,324 |
| Apr 21, 2025 | 24.30 | 24.36 | 23.67 | 23.93 | 23.93 | -2.33% | 1,707,241 |
| Apr 17, 2025 | 24.37 | 24.67 | 24.34 | 24.50 | 24.50 | 0.82% | 1,752,302 |
| Apr 16, 2025 | 24.47 | 24.66 | 24.07 | 24.30 | 24.30 | -1.26% | 2,243,920 |
| Apr 15, 2025 | 24.66 | 24.93 | 24.55 | 24.61 | 24.61 | -0.16% | 1,343,104 |
| Apr 14, 2025 | 24.80 | 24.80 | 24.33 | 24.65 | 24.65 | 1.19% | 1,465,161 |
| Apr 11, 2025 | 24.00 | 24.45 | 23.61 | 24.36 | 24.36 | 1.33% | 2,903,670 |
| Apr 10, 2025 | 24.47 | 24.51 | 23.38 | 24.04 | 24.04 | -4.18% | 2,626,078 |
| Apr 9, 2025 | 22.66 | 25.21 | 22.56 | 25.09 | 25.09 | 9.47% | 4,952,783 |
| Apr 8, 2025 | 24.26 | 24.26 | 22.59 | 22.92 | 22.92 | -2.26% | 4,657,422 |
| Apr 7, 2025 | 22.81 | 24.42 | 22.41 | 23.45 | 23.45 | -0.80% | 7,524,201 |
| Apr 4, 2025 | 24.19 | 24.23 | 23.19 | 23.64 | 23.64 | -5.21% | 4,797,156 |
| Apr 3, 2025 | 25.58 | 25.73 | 24.92 | 24.94 | 24.94 | -6.59% | 2,982,190 |
| Apr 2, 2025 | 26.01 | 26.80 | 26.00 | 26.70 | 26.70 | 1.48% | 962,637 |
| Apr 1, 2025 | 26.14 | 26.43 | 25.88 | 26.31 | 26.31 | 0.42% | 1,018,522 |
| Mar 31, 2025 | 25.86 | 26.33 | 25.63 | 26.20 | 26.20 | 0.11% | 1,247,297 |
| Mar 28, 2025 | 26.59 | 26.63 | 26.05 | 26.17 | 26.17 | -1.80% | 840,513 |
| 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 |