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

33.79
+0.14 (0.42%)
NYSE· Last Trade: Sep 13th, 4:48 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/11/202634.0034.0633.7533.794,111,95733.79
9/10/202633.7933.9433.6033.654,384,29033.65
9/09/202634.3634.4334.0834.104,009,77734.10
9/08/202634.5434.7034.4334.464,071,49534.46
9/04/202634.1234.5734.1234.553,605,76934.55
9/03/202634.2434.2733.9134.213,263,17434.21
9/02/202633.8134.0833.7334.043,421,61534.04
9/01/202633.8533.9933.6333.734,076,12033.73
8/31/202634.1934.2433.9534.163,411,31234.16
8/28/202634.7434.8034.2334.242,936,86734.24
8/27/202634.8234.8434.5834.772,365,35834.77
8/26/202634.5134.7634.5034.712,153,01834.71
8/25/202634.7634.7634.4534.602,625,37534.60
8/24/202634.6334.7134.3534.471,335,43934.47
8/21/202634.9134.9434.6334.831,051,73334.83
8/20/202634.7734.9034.5634.651,462,57134.65
8/19/202635.3535.4634.9134.972,671,65734.97
8/18/202635.4135.5635.0035.023,308,45935.02
8/17/202635.6535.8635.5735.801,591,94135.80
8/14/202635.4535.6635.3635.651,356,29435.65
8/13/202635.1835.4235.1835.341,718,40235.34
8/12/202635.1535.2234.9135.101,899,90335.10
8/11/202634.7334.8834.6734.751,183,50634.75
8/10/202634.7134.8334.5934.632,011,54334.63
8/07/202634.8034.8934.5934.831,906,70234.83
8/06/202634.4734.8734.3434.431,671,28734.43
8/05/202635.0535.1934.6834.691,657,93934.69
8/04/202634.4635.1234.4335.051,832,41035.05
8/03/202633.5434.2333.4634.181,783,44334.18
7/31/202634.0034.0833.2033.563,241,04733.56
7/30/202633.3633.7133.2233.692,175,91933.69
7/29/202633.4833.5632.8032.861,785,61432.86
7/28/202633.6333.7633.2233.561,979,34233.56
7/27/202634.2134.3533.6033.872,477,61433.87
7/24/202634.3134.3233.8633.932,044,12233.93
7/23/202634.1334.4934.0634.261,936,33934.26
7/22/202634.4434.6634.4134.441,869,70034.44
7/21/202634.2234.6534.1534.621,746,80934.62
7/20/202634.2534.3633.8733.872,718,99233.87
7/17/202633.7734.3433.7134.052,263,19034.05
7/16/202634.2334.6234.0934.252,082,48034.25
7/15/202634.6534.7534.1534.522,359,86934.52
7/14/202634.7534.7934.4434.576,402,10334.57
7/13/202634.6434.7334.2034.322,518,99434.32
7/10/202634.9234.9834.5434.911,829,63634.91
7/09/202634.7035.2034.6234.971,795,36434.97
7/08/202634.2234.4433.8434.312,139,88034.31
7/07/202634.8435.0034.2234.501,836,33434.50
7/06/202635.0535.3335.0035.042,700,38435.04
7/02/202635.7635.8834.5634.921,539,15334.92
7/01/202635.7936.0435.5935.622,866,82435.62
6/30/202635.6936.2035.6336.133,127,94936.13
6/29/202635.5735.6834.9635.672,352,66335.67
6/26/202635.2635.6935.1935.493,161,75035.49
6/25/202635.5035.8035.2135.662,463,72035.66
6/24/202634.7935.1634.7034.891,847,25734.89
6/23/202634.6535.1734.5834.851,995,47834.75
6/22/202635.4235.5935.3035.462,348,89135.36
6/18/202634.9935.2334.8135.191,496,73135.09
6/17/202634.9335.1634.3534.432,095,94334.33
6/16/202635.2735.4634.7634.801,639,60634.70
6/15/202635.4135.5335.1235.191,880,64535.09