Skip to main content
Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
29.25
+0.41 (1.42%)
Nov 21, 2024, 11:29 AM EST - Market open

SCHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.7028.8428.5528.8428.840.59%744,885
Nov 19, 202428.3428.7028.2828.6728.670.28%613,825
Nov 18, 202428.5228.6828.4628.5928.590.39%841,528
Nov 15, 202428.7728.7728.4428.4828.48-1.08%884,395
Nov 14, 202429.1629.2028.7728.7928.79-1.00%1,044,061
Nov 13, 202429.3129.3929.0629.0829.08-0.31%880,935
Nov 12, 202429.3629.4929.0829.1729.17-1.05%1,098,258
Nov 11, 202429.4129.6129.4129.4829.480.96%926,966
Nov 8, 202429.0429.2529.0129.2029.200.48%1,382,459
Nov 7, 202429.1129.2229.0029.0629.06-0.03%840,414
Nov 6, 202428.9929.0828.6729.0729.073.64%893,557
Nov 5, 202427.6228.0627.5228.0528.051.37%660,348
Nov 4, 202427.5827.9027.5827.6727.670.22%1,388,014
Nov 1, 202427.6827.8527.5727.6127.610.25%1,655,851
Oct 31, 202427.8527.9627.5427.5427.54-1.40%611,459
Oct 30, 202427.8128.1927.8127.9327.930.07%779,478
Oct 29, 202427.7927.9527.6927.9127.91-0.04%435,804
Oct 28, 202427.8027.9827.7727.9227.920.98%622,788
Oct 25, 202427.8827.9327.5927.6527.65-0.36%495,517
Oct 24, 202427.8127.8527.6527.7527.750.22%782,635
Oct 23, 202427.7927.8827.5327.6927.69-0.61%553,675
Oct 22, 202427.9427.9427.7627.8627.86-0.57%525,487
Oct 21, 202428.3228.3427.9728.0228.02-1.09%445,956
Oct 18, 202428.3328.3928.2528.3328.330.11%883,270
Oct 17, 202428.3628.3728.2128.3028.30-791,471
Oct 16, 202428.2228.3728.2028.3028.300.75%15,838,428
Oct 15, 202428.1328.3728.0628.0928.09-0.11%796,243
Oct 14, 202427.9828.1627.8828.1228.120.57%706,598
Oct 11, 202427.6428.0127.5827.9627.961.43%511,170
Oct 10, 202427.5327.6227.4327.5727.57-0.38%489,201
Oct 9, 202427.5227.7427.4727.6727.670.56%679,344
Oct 8, 202427.4727.5827.3727.5227.520.19%649,710
Oct 7, 202427.6127.6127.3227.4727.47-0.76%750,483
Oct 4, 202427.7027.7627.5027.6827.680.93%653,118
Oct 3, 202427.3927.4627.2227.4227.42-0.29%564,258
Oct 2, 202427.4427.6127.3527.5027.50-642,447
Oct 1, 202427.6927.6927.3127.5027.50-0.70%886,908
Sep 30, 202427.6227.7427.4727.7027.70-0.01%1,121,124
Sep 27, 202427.7827.9027.6027.7027.700.35%665,493
Sep 26, 202427.6327.7727.5227.6027.600.79%625,140
Sep 25, 202427.6427.6527.3327.3927.39-1.31%517,029
Sep 24, 202427.7727.8227.6627.7527.640.29%550,929
Sep 23, 202427.6527.7427.5627.6727.560.36%919,041
Sep 20, 202427.6027.6227.4127.5727.46-0.40%535,461
Sep 19, 202427.7327.7727.4927.6827.571.62%779,154
Sep 18, 202427.2927.6627.1727.2427.14-673,404
Sep 17, 202427.2427.4227.1527.2427.140.42%859,410
Sep 16, 202426.9727.1326.9327.1327.020.86%580,995
Sep 13, 202426.6626.9426.6626.9026.791.49%688,044
Sep 12, 202426.3226.5526.1726.5026.400.90%840,528
Sep 11, 202426.0426.2725.6526.2726.170.77%709,692
Sep 10, 202426.2026.2025.8826.0725.97-0.24%643,695
Sep 9, 202426.1026.3126.0526.1326.030.62%793,566
Sep 6, 202426.3726.5225.9325.9725.87-1.43%720,801
Sep 5, 202426.5426.5426.2626.3526.25-0.46%776,454
Sep 4, 202426.4726.7026.4226.4726.37-0.39%1,087,737
Sep 3, 202427.0527.1126.4826.5726.47-2.34%812,142
Aug 30, 202427.1527.2326.0027.2127.110.58%2,789,061
Aug 29, 202427.0827.2726.9227.0526.950.24%544,725
Aug 28, 202427.0427.1026.8526.9926.88-0.44%488,067
Aug 27, 202427.0527.1426.9927.1127.00-0.20%566,733
Aug 26, 202427.3527.4327.1427.1627.06-0.25%526,839
Aug 23, 202426.8927.2926.8527.2327.121.94%516,087
Aug 22, 202426.9026.9326.6826.7126.61-0.57%452,190
Aug 21, 202426.6826.8926.6226.8626.761.18%1,103,823
Aug 20, 202426.7526.7626.5026.5526.45-0.87%2,536,842
Aug 19, 202426.5626.7826.5526.7826.680.97%551,499
Aug 16, 202426.4326.5726.4026.5326.430.11%839,757
Aug 15, 202426.3726.5726.3326.5026.401.90%725,835
Aug 14, 202426.0926.1125.9226.0025.900.04%2,991,264
Aug 13, 202425.7626.0425.6925.9925.891.38%773,889
Aug 12, 202425.8225.8225.5825.6425.54-0.36%803,214
Aug 9, 202425.7425.8125.5625.7325.63-0.03%736,572
Aug 8, 202425.3925.7625.3325.7425.642.20%999,186
Aug 7, 202425.6925.8025.1525.1925.09-0.71%739,263
Aug 6, 202425.2325.6925.0625.3725.270.83%1,091,853
Aug 5, 202424.8025.4424.6425.1625.06-2.52%1,395,294
Aug 2, 202426.0226.0225.5125.8125.71-2.73%840,375
Aug 1, 202427.1227.2426.3226.5326.43-1.98%2,374,044
Jul 31, 202427.0927.4226.9427.0726.960.67%660,594
Jul 30, 202426.9427.0726.7526.8926.780.01%708,447
Jul 29, 202426.9827.0226.8026.8826.78-0.05%701,292
Jul 26, 202426.7526.9626.6926.9026.791.72%533,931
Jul 25, 202426.3526.8526.3126.4426.340.56%735,165
Jul 24, 202426.7526.8826.2826.3026.20-2.16%2,907,435
Jul 23, 202426.7826.9826.7726.8826.770.14%611,619
Jul 22, 202426.6926.8726.4426.8426.741.08%785,316
Jul 19, 202426.6826.6826.4726.5526.45-0.61%416,715
Jul 18, 202427.0027.3026.6326.7226.61-1.07%626,268
Jul 17, 202427.1427.4127.0127.0126.90-1.42%1,430,319
Jul 16, 202426.9027.4126.9027.4027.292.18%730,473
Jul 15, 202426.7726.9726.6826.8126.710.59%780,582
Jul 12, 202426.5426.7826.5226.6626.550.90%710,934
Jul 11, 202426.1926.4526.1826.4226.321.97%894,999
Jul 10, 202425.7725.9325.7025.9125.810.95%791,709
Jul 9, 202425.7925.8525.6725.6725.57-0.64%819,069
Jul 8, 202425.8325.9025.7525.8325.730.53%696,780
Jul 5, 202425.8325.8325.6325.7025.60-0.59%733,593
Jul 3, 202425.8325.9925.8025.8525.750.28%629,517
Jul 2, 202425.6825.7925.6725.7825.680.31%1,042,761