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

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

28.46
-0.65 (-2.23%)
NYSE · Last Trade: Mar 22nd, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202629.0229.1128.2528.463,158,59328.46
3/19/202628.5829.3228.5429.112,695,68229.11
3/18/202629.1529.2728.9328.932,537,75128.93
3/17/202629.1729.4329.1429.282,927,22529.28
3/16/202629.0829.3329.0129.033,105,32229.03
3/13/202628.9929.1528.6228.713,613,47228.71
3/12/202629.0529.1028.7228.774,367,59628.77
3/11/202629.3629.5629.1629.443,794,90429.44
3/10/202629.4729.9529.3529.455,363,20729.45
3/09/202628.8429.5728.4629.495,624,59229.49
3/06/202629.3529.4429.0929.193,368,73029.19
3/05/202630.1330.3429.6129.904,817,03929.90
3/04/202630.3830.5130.1030.412,800,50130.41
3/03/202629.9230.3929.4830.184,830,76530.18
3/02/202630.1130.7930.1130.723,843,79630.72
2/27/202630.5130.5830.2930.524,533,12630.52
2/26/202630.7730.9730.5030.933,261,87330.93
2/25/202630.8530.9030.5030.722,816,32730.72
2/24/202630.3730.7130.3130.657,542,51230.65
2/23/202630.7930.8530.1530.364,255,10730.36
2/20/202630.6431.1330.5930.915,565,98130.91
2/19/202630.5830.7930.4730.783,645,52830.78
2/18/202630.6131.0130.4830.753,700,70730.75
2/17/202630.5530.7430.2230.592,339,50930.59
2/13/202630.3730.8630.1430.612,418,55830.61
2/12/202631.0731.1830.1230.313,407,52630.31
2/11/202631.1431.2130.5730.814,952,43930.81
2/10/202630.9931.1430.8830.913,249,95730.91
2/09/202630.8131.0630.6630.983,792,75030.98
2/06/202630.3230.9630.3230.893,746,19230.89
2/05/202630.1330.4629.8029.913,218,94929.91
2/04/202630.5830.6930.0030.363,096,63930.36
2/03/202630.5030.7130.0030.453,452,40530.45
2/02/202629.9430.5629.9230.412,743,10030.41
1/30/202630.2530.4729.8730.043,820,41430.04
1/29/202630.4230.5429.9530.382,880,28630.38
1/28/202630.6030.6630.2830.322,631,14030.32
1/27/202630.4730.5230.3030.462,259,74530.46
1/26/202630.5630.6830.3730.463,084,81630.46
1/23/202631.0031.0330.5030.552,687,83330.55
1/22/202631.0731.2531.0231.073,031,82531.07
1/21/202630.4430.9530.3530.862,967,46530.86
1/20/202630.0430.4330.0430.203,239,15030.20
1/16/202630.6230.6630.4530.543,475,42530.54
1/15/202630.4030.7330.3930.573,807,01630.57
1/14/202630.1130.3230.0230.292,586,22530.29
1/13/202630.2330.2830.0230.134,357,85330.13
1/12/202629.9530.1729.8530.162,947,85030.16
1/09/202629.9930.2029.8130.113,459,68430.11
1/08/202629.4729.8829.4129.842,901,69329.84
1/07/202629.7129.7829.4129.582,985,87829.58
1/06/202629.1829.7129.1129.703,550,79729.70
1/05/202628.9329.3028.8929.204,036,14429.20
1/02/202628.6128.8528.4528.804,661,29828.80
12/31/202528.7228.7328.4628.482,935,54028.48
12/30/202528.9128.9328.7228.732,546,31428.73
12/29/202528.9629.0728.8328.914,557,23828.91
12/26/202529.1929.1928.9829.093,839,84629.09
12/24/202529.0829.2029.0229.172,010,43229.17
12/23/202529.1429.2129.0029.083,888,14829.08