Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schwab U.S. Smallcap ETF (NY: SCHA )

27.66 +0.19 (+0.69%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.582 8.622 8.459 8.459 673,301 -0.10(-1.21%)
Feb 28, 2012 8.589 8.624 8.515 8.562 336,498 -0.02(-0.25%)
Feb 27, 2012 8.501 8.619 8.452 8.584 802,136 -0.00(-0.04%)
Feb 24, 2012 8.603 8.627 8.578 8.587 427,924 -0.01(-0.13%)
Feb 23, 2012 8.506 8.601 8.459 8.599 471,991 +0.10(+1.23%)
Feb 22, 2012 8.526 8.564 8.482 8.494 675,244 -0.05(-0.58%)
Feb 21, 2012 8.617 8.622 8.508 8.543 904,987 -0.05(-0.62%)
Feb 17, 2012 8.654 8.654 8.589 8.596 1,842,385 -0.01(-0.14%)
Feb 16, 2012 8.461 8.613 8.457 8.608 821,616 +0.15(+1.82%)
Feb 15, 2012 8.547 8.557 8.429 8.454 942,895 -0.06(-0.68%)
Feb 14, 2012 8.501 8.513 8.452 8.513 1,014,003 -0.02(-0.25%)
Feb 13, 2012 8.533 8.545 8.475 8.533 501,976 +0.10(+1.16%)
Feb 10, 2012 8.447 8.466 8.406 8.436 574,894 -0.10(-1.20%)
Feb 09, 2012 8.596 8.596 8.482 8.538 748,282 -0.02(-0.27%)
Feb 08, 2012 8.568 8.606 8.487 8.561 945,396 +0.02(+0.25%)
Feb 07, 2012 8.550 8.573 8.489 8.540 681,214 -0.00(-0.05%)
Feb 06, 2012 8.529 8.564 8.515 8.545 685,040 -0.02(-0.24%)
Feb 03, 2012 8.531 8.587 8.501 8.566 1,016,156 +0.17(+2.08%)
Feb 02, 2012 8.371 8.426 8.354 8.392 464,331 +0.04(+0.50%)
Feb 01, 2012 8.264 8.368 8.238 8.349 791,532 +0.17(+2.07%)
Jan 31, 2012 8.261 8.264 8.140 8.180 757,334 -0.02(-0.22%)
Jan 30, 2012 8.198 8.224 8.122 8.198 766,855 -0.05(-0.58%)
Jan 27, 2012 8.161 8.255 8.161 8.245 401,833 +0.06(+0.71%)
Jan 26, 2012 8.287 8.287 8.150 8.187 627,158 -0.04(-0.50%)
Jan 25, 2012 8.147 8.240 8.108 8.228 441,167 +0.08(+1.02%)
Jan 24, 2012 8.059 8.157 8.013 8.145 370,528 +0.05(+0.57%)
Jan 23, 2012 8.115 8.168 8.043 8.098 450,585 -0.01(-0.09%)
Jan 20, 2012 8.110 8.122 8.080 8.105 765,565 -0.00(-0.06%)
Jan 19, 2012 8.084 8.126 8.054 8.110 1,143,594 +0.06(+0.78%)
Jan 18, 2012 7.910 8.050 7.889 8.047 1,320,073 +0.14(+1.77%)
Jan 17, 2012 7.989 8.003 7.891 7.908 625,383 +0.01(+0.11%)
Jan 13, 2012 7.896 7.922 7.838 7.899 573,755 -0.06(-0.73%)
Jan 12, 2012 7.961 7.961 7.863 7.957 561,496 +0.02(+0.26%)
Jan 11, 2012 7.873 7.945 7.870 7.936 1,374,619 +0.04(+0.47%)
Jan 10, 2012 7.896 7.915 7.870 7.898 575,960 +0.11(+1.37%)
Jan 09, 2012 7.798 7.812 7.731 7.791 856,424 +0.03(+0.33%)
Jan 06, 2012 7.780 7.812 7.701 7.766 701,954 -0.00(-0.06%)
Jan 05, 2012 7.668 7.795 7.601 7.770 609,560 +0.05(+0.69%)
Jan 04, 2012 7.715 7.740 7.661 7.717 924,958 +0.08(+1.00%)
Dec 30, 2011 7.696 7.712 7.640 7.640 721,013 -0.05(-0.59%)
Dec 29, 2011 7.617 7.696 7.615 7.686 347,957 +0.09(+1.15%)
Dec 28, 2011 7.747 7.747 7.586 7.598 625,653 -0.13(-1.72%)
Dec 27, 2011 7.689 7.768 7.656 7.731 729,489 +0.03(+0.36%)
Dec 23, 2011 7.703 7.715 7.659 7.703 411,173 +0.10(+1.25%)
Dec 21, 2011 7.559 7.627 7.475 7.608 512,323 +0.03(+0.40%)
Dec 20, 2011 7.452 7.589 7.452 7.577 626,522 +0.28(+3.79%)
Dec 19, 2011 7.514 7.514 7.289 7.300 314,640 -0.16(-2.15%)
Dec 16, 2011 7.468 7.549 7.407 7.461 347,274 +0.07(+0.95%)
Dec 15, 2011 7.435 7.442 7.338 7.391 285,373 +0.06(+0.83%)
Dec 14, 2011 7.377 7.414 7.300 7.330 600,224 -0.11(-1.46%)
Dec 13, 2011 7.670 7.696 7.405 7.439 435,524 -0.15(-2.03%)
Dec 12, 2011 7.591 7.624 7.510 7.594 665,886 -0.11(-1.46%)
Dec 09, 2011 7.519 7.742 7.507 7.706 490,728 +0.21(+2.74%)
Dec 08, 2011 7.654 7.677 7.487 7.500 563,937 -0.23(-2.96%)
Dec 07, 2011 7.687 7.768 7.582 7.729 863,723 -0.02(-0.24%)
Dec 06, 2011 7.745 7.784 7.677 7.747 290,071 -0.00(-0.06%)
Dec 05, 2011 7.773 7.822 7.696 7.752 848,821 +0.13(+1.68%)
Dec 02, 2011 7.703 7.747 7.619 7.624 540,279 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.