Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Schwab U.S. Small-Cap ETF (SCHA)

32.58
-0.57 (-1.72%)
NYSE· Last Trade: May 16th, 6:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab U.S. Small-Cap ETF (SCHA)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/202632.7132.7732.5032.581,335,23932.58
5/14/202633.1633.3633.0233.151,310,82333.15
5/13/202633.2333.2532.8233.091,453,72833.09
5/12/202633.2933.3632.6033.0810,153,68833.08
5/11/202633.5633.6633.4233.461,992,69433.46
5/08/202633.2833.4833.1333.461,319,80233.46
5/07/202633.6133.6432.8933.032,329,72633.03
5/06/202633.4333.5533.1833.533,204,08633.53
5/05/202632.7933.2132.7633.152,805,58833.15
5/04/202632.5832.8232.3432.521,835,91532.52
5/01/202632.4532.6332.3332.621,803,48032.62
4/30/202631.8832.4831.8532.422,147,44732.42
4/29/202632.0232.0631.6131.751,936,09331.75
4/28/202632.2432.3731.8731.981,616,70231.98
4/27/202632.3032.4832.2332.371,341,54432.37
4/24/202632.2132.3831.9532.231,213,33732.23
4/23/202632.2132.3331.6832.081,686,92632.08
4/22/202632.4632.4732.1132.251,159,67832.25
4/21/202632.5232.6932.0232.121,950,06332.12
4/20/202632.1232.4632.1232.423,523,58732.42
4/17/202631.9932.4431.9332.241,847,67632.24
4/16/202631.4731.6331.4031.591,359,74831.59
4/15/202631.4231.4931.2131.421,679,52131.42
4/14/202631.3731.5031.2131.431,625,20731.43
4/13/202630.6331.2130.6131.212,129,26031.21
4/10/202630.9030.9330.6030.682,066,97330.68
4/09/202630.4830.9130.4830.821,505,15430.82
4/08/202630.6630.8130.3630.591,635,31730.59
4/07/202629.5329.7829.3529.682,226,91029.68
4/06/202629.5129.6929.3929.642,751,03029.64
4/02/202628.8029.6028.7729.523,303,89029.52
4/01/202629.3229.6429.3029.352,807,64629.35
3/31/202628.5129.2028.4329.083,774,31429.08
3/30/202628.7228.7527.9428.083,191,45428.08
3/27/202628.7828.8728.3828.462,480,65628.46
3/26/202629.1229.4628.9128.932,162,49528.93
3/25/202629.4529.6129.1829.482,909,58229.48
3/24/202628.8129.3928.7729.243,247,15729.20
3/23/202628.9829.4928.8929.054,355,40629.01
3/20/202629.0229.1128.2528.463,158,59328.42
3/19/202628.5829.3228.5429.112,695,68229.07
3/18/202629.1529.2728.9328.932,537,75128.89
3/17/202629.1729.4329.1429.282,927,22529.24
3/16/202629.0829.3329.0129.033,105,32228.99
3/13/202628.9929.1528.6228.713,613,47228.67
3/12/202629.0529.1028.7228.774,367,59628.73
3/11/202629.3629.5629.1629.443,794,90429.40
3/10/202629.4729.9529.3529.455,363,20729.41
3/09/202628.8429.5728.4629.495,624,59229.45
3/06/202629.3529.4429.0929.193,368,73029.15
3/05/202630.1330.3429.6129.904,817,03929.86
3/04/202630.3830.5130.1030.412,800,50130.37
3/03/202629.9230.3929.4830.184,830,76530.14
3/02/202630.1130.7930.1130.723,843,79630.68
2/27/202630.5130.5830.2930.524,533,12630.48
2/26/202630.7730.9730.5030.933,261,87330.89
2/25/202630.8530.9030.5030.722,816,32730.68
2/24/202630.3730.7130.3130.657,542,51230.61
2/23/202630.7930.8530.1530.364,255,10730.32
2/20/202630.6431.1330.5930.915,565,98130.87
2/19/202630.5830.7930.4730.783,645,52830.74
2/18/202630.6131.0130.4830.753,700,70730.71
2/17/202630.5530.7430.2230.592,339,50930.55