Skip to main content
Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
27.05
-0.07 (-0.26%)
At close: May 30, 2025, 4:00 PM
27.05
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT

SCHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.0127.0526.8726.81--1.14%228,023
May 29, 202527.2827.2826.9327.1227.120.22%774,500
May 28, 202527.3527.4027.0427.0627.06-1.10%621,073
May 27, 202527.1727.3726.9827.3627.362.05%677,860
May 23, 202526.4826.8926.4526.8126.81-0.26%792,992
May 22, 202526.8527.0426.7126.8826.88-0.19%746,326
May 21, 202527.3827.4426.8926.9326.93-2.50%764,002
May 20, 202527.6927.7527.5427.6227.62-0.29%537,355
May 19, 202527.4027.7327.3827.7027.70-0.29%768,869
May 16, 202527.4727.7827.4027.7827.781.13%708,479
May 15, 202527.3027.4727.1927.4727.470.29%732,933
May 14, 202527.4827.5127.3527.3927.39-0.47%918,285
May 13, 202527.4727.6627.4427.5227.520.40%973,046
May 12, 202527.3727.4627.1427.4127.413.71%1,019,997
May 9, 202526.5326.5726.3426.4326.430.04%808,552
May 8, 202526.3226.6726.2126.4226.421.26%848,329
May 7, 202526.0726.1925.8926.0926.090.54%1,154,890
May 6, 202525.9326.1825.8525.9525.95-0.73%997,337
May 5, 202525.9926.3225.9926.1426.14-0.27%1,053,276
May 2, 202525.9926.2825.9526.2126.212.34%1,161,572
May 1, 202525.6925.9125.5025.6125.610.20%934,525
Apr 30, 202525.2125.6124.9725.5625.56-0.31%1,123,065
Apr 29, 202525.4525.7325.3225.6425.640.55%897,269
Apr 28, 202525.4625.6625.2525.5025.500.39%803,758
Apr 25, 202525.3525.4725.2025.4025.40-0.12%884,385
Apr 24, 202524.9825.4824.8825.4325.432.13%2,408,014
Apr 23, 202525.1925.6324.8124.9024.901.51%1,248,681
Apr 22, 202524.2124.6424.2024.5324.532.51%1,683,324
Apr 21, 202524.3024.3623.6723.9323.93-2.33%1,707,241
Apr 17, 202524.3724.6724.3424.5024.500.82%1,752,302
Apr 16, 202524.4724.6624.0724.3024.30-1.26%2,243,920
Apr 15, 202524.6624.9324.5524.6124.61-0.16%1,343,104
Apr 14, 202524.8024.8024.3324.6524.651.19%1,465,161
Apr 11, 202524.0024.4523.6124.3624.361.33%2,903,670
Apr 10, 202524.4724.5123.3824.0424.04-4.18%2,626,078
Apr 9, 202522.6625.2122.5625.0925.099.47%4,952,783
Apr 8, 202524.2624.2622.5922.9222.92-2.26%4,657,422
Apr 7, 202522.8124.4222.4123.4523.45-0.80%7,524,201
Apr 4, 202524.1924.2323.1923.6423.64-5.21%4,797,156
Apr 3, 202525.5825.7324.9224.9424.94-6.59%2,982,190
Apr 2, 202526.0126.8026.0026.7026.701.48%962,637
Apr 1, 202526.1426.4325.8826.3126.310.42%1,018,522
Mar 31, 202525.8626.3325.6326.2026.200.11%1,247,297
Mar 28, 202526.5926.6326.0526.1726.17-1.80%840,513
Mar 27, 202526.7526.8826.5226.6526.65-0.67%816,053
Mar 26, 202527.0727.1826.7426.8326.83-1.03%1,146,682
Mar 25, 202527.2227.2626.9627.1127.03-0.15%698,753
Mar 24, 202526.8527.1826.8027.1527.072.45%816,301
Mar 21, 202526.3526.5526.2326.5026.42-0.41%1,555,691
Mar 20, 202526.5926.8826.5826.6126.53-0.67%723,911