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

NYSEARCA: SCHM · Real-Time Price · USD

36.19

-0.31 (-0.85%)

At close: Jun 26, 2026, 4:00 PM EDT

36.22

+0.03 (0.08%)

After-hours: Jun 26, 2026, 8:00 PM EDT

SCHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.12	36.43	36.00	36.19	36.19	-0.85%	1,435,700
Jun 25, 2026	36.42	36.66	36.15	36.50	36.50	1.96%	967,427
Jun 24, 2026	35.68	36.04	35.60	35.80	35.80	0.50%	833,003
Jun 23, 2026	35.57	36.02	35.49	35.73	35.62	-1.73%	799,824
Jun 22, 2026	36.26	36.45	36.20	36.36	36.25	0.75%	961,683
Jun 18, 2026	35.92	36.12	35.83	36.09	35.98	1.55%	655,695
Jun 17, 2026	36.10	36.29	35.49	35.54	35.43	-1.33%	1,322,367
Jun 16, 2026	36.43	36.58	35.97	36.02	35.91	-0.83%	723,096
Jun 15, 2026	36.55	36.65	36.28	36.32	36.21	0.83%	863,100
Jun 12, 2026	35.78	36.15	35.62	36.02	35.91	1.09%	1,065,778
Jun 11, 2026	34.88	35.68	34.83	35.63	35.52	2.98%	1,024,090
Jun 10, 2026	34.93	35.43	34.60	34.60	34.50	-1.48%	855,644
Jun 9, 2026	35.23	35.66	34.25	35.12	35.02	0.57%	1,294,900
Jun 8, 2026	35.12	35.24	34.87	34.92	34.82	0.26%	593,165
Jun 5, 2026	35.45	35.48	34.67	34.83	34.73	-2.63%	737,103
Jun 4, 2026	35.54	35.85	35.51	35.77	35.66	0.17%	700,237
Jun 3, 2026	35.61	35.79	35.41	35.71	35.60	-0.03%	832,881
Jun 2, 2026	35.33	35.76	35.31	35.72	35.61	1.08%	904,021
Jun 1, 2026	35.16	35.48	35.08	35.34	35.23	0.03%	815,077
May 29, 2026	35.27	35.34	35.11	35.33	35.22	0.11%	938,737
May 28, 2026	35.10	35.44	34.93	35.29	35.18	0.40%	1,839,223
May 27, 2026	35.34	35.37	35.10	35.15	35.05	-0.14%	956,171
May 26, 2026	35.07	35.28	34.93	35.20	35.09	1.35%	755,413
May 22, 2026	34.70	34.85	34.59	34.73	34.63	0.49%	714,778
May 21, 2026	34.02	34.63	33.85	34.56	34.46	1.11%	1,983,029
May 20, 2026	33.81	34.22	33.56	34.18	34.08	1.88%	3,895,015
May 19, 2026	33.60	33.78	33.32	33.55	33.45	-0.71%	4,378,828
May 18, 2026	34.07	34.11	33.60	33.79	33.69	-0.47%	1,151,860
May 15, 2026	34.19	34.19	33.91	33.95	33.85	-1.74%	1,105,187
May 14, 2026	34.55	34.69	34.40	34.55	34.45	0.23%	766,517
May 13, 2026	34.69	34.69	34.23	34.47	34.37	-0.12%	765,195
May 12, 2026	34.67	34.67	34.06	34.51	34.41	-0.89%	1,198,464
May 11, 2026	34.86	34.96	34.77	34.82	34.72	0.23%	799,993
May 8, 2026	34.68	34.75	34.46	34.74	34.64	1.22%	888,016
May 7, 2026	35.00	35.03	34.22	34.32	34.22	-1.86%	1,236,076
May 6, 2026	34.84	35.04	34.64	34.97	34.87	1.57%	962,748
May 5, 2026	34.16	34.50	34.08	34.43	34.33	1.50%	926,199
May 4, 2026	34.05	34.23	33.77	33.92	33.82	-0.38%	1,291,548
May 1, 2026	34.05	34.14	33.90	34.05	33.95	0.29%	1,300,787
Apr 30, 2026	33.51	33.99	33.49	33.95	33.85	1.86%	796,400
Apr 29, 2026	33.49	33.55	33.20	33.33	33.23	0.03%	1,511,710
Apr 28, 2026	33.69	33.72	33.18	33.32	33.22	-1.24%	969,290
Apr 27, 2026	33.72	33.87	33.56	33.74	33.64	0.21%	874,076
Apr 24, 2026	33.74	33.81	33.48	33.67	33.57	0.06%	920,325
Apr 23, 2026	33.73	33.84	33.25	33.65	33.55	-0.36%	909,607
Apr 22, 2026	34.06	34.07	33.61	33.77	33.67	0.30%	1,118,566
Apr 21, 2026	34.04	34.21	33.62	33.67	33.57	-0.77%	1,087,080
Apr 20, 2026	33.66	33.96	33.63	33.93	33.83	0.50%	801,571
Apr 17, 2026	33.50	33.95	33.45	33.76	33.66	1.72%	972,793
Apr 16, 2026	33.09	33.28	33.04	33.19	33.09	0.58%	781,058