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

SCHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.68	30.75	30.23	30.31	30.31	-1.49%	1,117,745
Mar 26, 2026	31.04	31.36	30.76	30.77	30.77	-1.91%	1,461,274
Mar 25, 2026	31.41	31.54	31.04	31.37	31.37	0.51%	1,088,519
Mar 24, 2026	30.75	31.38	30.71	31.21	31.13	0.81%	1,316,358
Mar 23, 2026	31.05	31.49	30.85	30.96	30.88	1.61%	1,540,463
Mar 20, 2026	31.15	31.19	30.30	30.47	30.40	-2.43%	1,118,051
Mar 19, 2026	30.80	31.38	30.76	31.23	31.15	0.29%	1,698,073
Mar 18, 2026	31.31	31.50	31.14	31.14	31.06	-0.92%	1,015,985
Mar 17, 2026	31.30	31.54	31.30	31.43	31.35	0.96%	808,027
Mar 16, 2026	31.19	31.44	31.09	31.13	31.05	0.87%	1,032,528
Mar 13, 2026	31.14	31.29	30.79	30.86	30.79	-0.16%	1,358,945
Mar 12, 2026	31.24	31.38	30.88	30.91	30.83	-2.06%	2,402,449
Mar 11, 2026	31.48	31.70	31.34	31.56	31.48	-0.06%	1,185,000
Mar 10, 2026	31.74	32.08	31.54	31.58	31.50	-0.50%	1,788,418
Mar 9, 2026	31.08	31.80	30.72	31.74	31.66	1.12%	3,288,104
Mar 6, 2026	31.57	31.61	31.24	31.39	31.31	-2.18%	1,862,072
Mar 5, 2026	32.33	32.56	31.84	32.09	32.01	-1.62%	2,194,300
Mar 4, 2026	32.66	32.75	32.32	32.62	32.54	0.40%	1,230,440
Mar 3, 2026	32.31	32.65	31.76	32.49	32.41	-1.72%	2,597,792
Mar 2, 2026	32.56	33.14	32.55	33.06	32.98	0.52%	1,432,589
Feb 27, 2026	32.76	32.90	32.61	32.89	32.81	-0.72%	1,002,831
Feb 26, 2026	32.98	33.16	32.73	33.13	33.05	0.79%	1,131,465
Feb 25, 2026	33.02	33.02	32.66	32.87	32.79	0.18%	1,008,025
Feb 24, 2026	32.50	32.85	32.48	32.81	32.73	0.95%	1,490,731
Feb 23, 2026	32.82	32.91	32.32	32.50	32.42	-1.43%	1,978,938
Feb 20, 2026	32.73	33.18	32.67	32.97	32.89	0.52%	5,787,440
Feb 19, 2026	32.61	32.81	32.57	32.80	32.72	0.06%	981,850
Feb 18, 2026	32.56	32.94	32.47	32.78	32.70	0.74%	1,035,722
Feb 17, 2026	32.52	32.65	32.19	32.54	32.46	-0.03%	2,020,477
Feb 13, 2026	32.24	32.76	32.02	32.55	32.47	1.09%	1,251,013
Feb 12, 2026	32.95	33.13	32.05	32.20	32.12	-1.68%	1,432,540
Feb 11, 2026	32.98	33.05	32.49	32.75	32.67	-0.06%	1,111,926
Feb 10, 2026	32.76	32.96	32.68	32.77	32.69	0.03%	1,115,582
Feb 9, 2026	32.59	32.84	32.49	32.76	32.68	0.37%	1,427,958
Feb 6, 2026	32.11	32.69	32.11	32.64	32.56	2.93%	1,382,162
Feb 5, 2026	31.80	32.09	31.63	31.71	31.63	-0.94%	1,341,427
Feb 4, 2026	32.04	32.20	31.63	32.01	31.93	0.25%	1,678,755
Feb 3, 2026	31.99	32.21	31.55	31.93	31.85	0.16%	1,248,820
Feb 2, 2026	31.50	31.97	31.49	31.88	31.80	0.82%	1,815,408
Jan 30, 2026	31.82	32.05	31.42	31.62	31.54	-0.88%	1,152,268
Jan 29, 2026	32.06	32.12	31.53	31.90	31.82	-0.13%	1,896,762
Jan 28, 2026	32.09	32.15	31.87	31.94	31.86	-0.19%	1,328,020
Jan 27, 2026	32.02	32.06	31.89	32.00	31.92	-	936,153
Jan 26, 2026	32.10	32.20	31.96	32.00	31.92	-0.22%	1,616,280
Jan 23, 2026	32.32	32.33	31.95	32.07	31.99	-0.90%	1,485,450
Jan 22, 2026	32.50	32.60	32.31	32.36	32.28	0.22%	1,626,085
Jan 21, 2026	31.97	32.41	31.89	32.29	32.21	1.80%	1,683,309
Jan 20, 2026	31.72	32.01	31.64	31.72	31.64	-1.21%	1,312,525
Jan 16, 2026	32.21	32.24	32.04	32.11	32.03	-0.25%	1,173,792
Jan 15, 2026	32.03	32.30	31.99	32.19	32.11	1.13%	1,075,246

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.