Skip to main content
Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
27.82
+0.26 (0.94%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.4228.0627.4027.8227.820.94%1,442,485
Dec 19, 202427.8328.0027.5327.5627.56-0.22%2,092,150
Dec 18, 202428.7928.8327.5527.6227.62-3.73%1,319,913
Dec 17, 202428.8328.9328.6228.6928.69-1.00%811,239
Dec 16, 202428.9829.1628.8928.9828.98-0.03%1,276,996
Dec 13, 202429.1829.1828.8828.9928.99-0.48%798,034
Dec 12, 202429.2729.3329.1329.1329.13-0.58%798,260
Dec 11, 202429.3529.3729.2129.3029.300.17%944,327
Dec 10, 202429.4929.5029.2329.2529.13-0.88%949,346
Dec 9, 202429.7629.8429.5029.5129.39-0.51%607,403
Dec 6, 202429.8329.8629.6129.6629.54-0.07%917,516
Dec 5, 202429.9229.9229.6429.6829.56-0.77%578,166
Dec 4, 202429.8629.9229.7429.9129.790.40%852,494
Dec 3, 202429.8629.9229.7229.7929.67-0.33%1,140,166
Dec 2, 202429.9830.0029.7929.8929.77-0.33%1,031,230
Nov 29, 202430.0530.1529.9629.9929.870.33%311,034
Nov 27, 202430.1030.2529.8629.8929.77-0.30%718,356
Nov 26, 202430.0330.0729.8329.9829.86-0.33%1,425,819
Nov 25, 202429.9730.2829.9730.0829.961.35%916,933
Nov 22, 202429.4029.7129.4029.6829.561.30%709,133
Nov 21, 202428.9529.3628.8729.3029.181.60%643,412
Nov 20, 202428.7028.8428.5528.8428.720.59%744,885
Nov 19, 202428.3428.7028.2828.6728.550.28%613,825
Nov 18, 202428.5228.6828.4628.5928.470.39%841,528
Nov 15, 202428.7728.7728.4428.4828.37-1.08%884,395
Nov 14, 202429.1629.2028.7728.7928.67-1.00%1,044,061
Nov 13, 202429.3129.3929.0629.0828.96-0.31%880,935
Nov 12, 202429.3629.4929.0829.1729.05-1.05%1,098,258
Nov 11, 202429.4129.6129.4129.4829.360.96%926,966
Nov 8, 202429.0429.2529.0129.2029.080.48%1,382,459
Nov 7, 202429.1129.2229.0029.0628.94-0.03%840,414
Nov 6, 202428.9929.0828.6729.0728.953.64%893,557
Nov 5, 202427.6228.0627.5228.0527.941.37%660,348
Nov 4, 202427.5827.9027.5827.6727.560.22%1,388,014
Nov 1, 202427.6827.8527.5727.6127.500.25%1,655,851
Oct 31, 202427.8527.9627.5427.5427.43-1.40%611,459
Oct 30, 202427.8128.1927.8127.9327.820.07%779,478
Oct 29, 202427.7927.9527.6927.9127.80-0.04%435,804
Oct 28, 202427.8027.9827.7727.9227.810.98%622,788
Oct 25, 202427.8827.9327.5927.6527.54-0.36%495,517
Oct 24, 202427.8127.8527.6527.7527.640.22%782,635
Oct 23, 202427.7927.8827.5327.6927.58-0.61%553,675
Oct 22, 202427.9427.9427.7627.8627.75-0.57%525,487
Oct 21, 202428.3228.3427.9728.0227.91-1.09%445,956
Oct 18, 202428.3328.3928.2528.3328.220.11%883,270
Oct 17, 202428.3628.3728.2128.3028.19-791,471
Oct 16, 202428.2228.3728.2028.3028.190.75%15,838,428
Oct 15, 202428.1328.3728.0628.0927.98-0.11%796,243
Oct 14, 202427.9828.1627.8828.1228.010.57%706,598
Oct 11, 202427.6428.0127.5827.9627.851.43%511,170
Oct 10, 202427.5327.6227.4327.5727.46-0.38%489,201
Oct 9, 202427.5227.7427.4727.6727.560.56%679,344
Oct 8, 202427.4727.5827.3727.5227.410.19%649,710
Oct 7, 202427.6127.6127.3227.4727.36-0.76%750,483
Oct 4, 202427.7027.7627.5027.6827.570.93%653,118
Oct 3, 202427.3927.4627.2227.4227.31-0.29%564,258
Oct 2, 202427.4427.6127.3527.5027.39-642,447
Oct 1, 202427.6927.6927.3127.5027.39-0.70%886,908
Sep 30, 202427.6227.7427.4727.7027.59-0.01%1,121,124
Sep 27, 202427.7827.9027.6027.7027.590.35%665,493
Sep 26, 202427.6327.7727.5227.6027.490.79%625,140
Sep 25, 202427.6427.6527.3327.3927.28-1.31%517,029
Sep 24, 202427.7727.8227.6627.7527.530.29%550,929
Sep 23, 202427.6527.7427.5627.6727.450.36%919,041
Sep 20, 202427.6027.6227.4127.5727.35-0.40%535,461
Sep 19, 202427.7327.7727.4927.6827.461.62%779,154
Sep 18, 202427.2927.6627.1727.2427.03-673,404
Sep 17, 202427.2427.4227.1527.2427.030.42%859,410
Sep 16, 202426.9727.1326.9327.1326.910.86%580,995
Sep 13, 202426.6626.9426.6626.9026.691.49%688,044
Sep 12, 202426.3226.5526.1726.5026.300.90%840,528
Sep 11, 202426.0426.2725.6526.2726.060.77%709,692
Sep 10, 202426.2026.2025.8826.0725.86-0.24%643,695
Sep 9, 202426.1026.3126.0526.1325.920.62%793,566
Sep 6, 202426.3726.5225.9325.9725.77-1.43%720,801
Sep 5, 202426.5426.5426.2626.3526.14-0.46%776,454
Sep 4, 202426.4726.7026.4226.4726.26-0.39%1,087,737
Sep 3, 202427.0527.1126.4826.5726.36-2.34%812,142
Aug 30, 202427.1527.2326.0027.2127.000.58%2,789,061
Aug 29, 202427.0827.2726.9227.0526.840.24%544,725
Aug 28, 202427.0427.1026.8526.9926.77-0.44%488,067
Aug 27, 202427.0527.1426.9927.1126.89-0.20%566,733
Aug 26, 202427.3527.4327.1427.1626.95-0.25%526,839
Aug 23, 202426.8927.2926.8527.2327.011.94%516,087
Aug 22, 202426.9026.9326.6826.7126.50-0.57%452,190
Aug 21, 202426.6826.8926.6226.8626.651.18%1,103,823
Aug 20, 202426.7526.7626.5026.5526.34-0.87%2,536,842
Aug 19, 202426.5626.7826.5526.7826.570.97%551,499
Aug 16, 202426.4326.5726.4026.5326.320.11%839,757
Aug 15, 202426.3726.5726.3326.5026.291.90%725,835
Aug 14, 202426.0926.1125.9226.0025.800.04%2,991,264
Aug 13, 202425.7626.0425.6925.9925.791.38%773,889
Aug 12, 202425.8225.8225.5825.6425.44-0.36%803,214
Aug 9, 202425.7425.8125.5625.7325.53-0.03%736,572
Aug 8, 202425.3925.7625.3325.7425.542.20%999,186
Aug 7, 202425.6925.8025.1525.1924.99-0.71%739,263
Aug 6, 202425.2325.6925.0625.3725.170.83%1,091,853
Aug 5, 202424.8025.4424.6425.1624.96-2.52%1,395,294
Aug 2, 202426.0226.0225.5125.8125.60-2.73%840,375
Aug 1, 202427.1227.2426.3226.5326.32-1.98%2,374,044