Stock Quote

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

99.18 USD -1.40 (-1.40%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 98.54 100.81 98.15 100.58 734,196 +2.68(+2.74%)
Dec 01, 2021 102.11 102.64 97.90 97.90 637,552 -2.13(-2.13%)
Nov 30, 2021 101.49 101.86 99.10 100.03 673,335 -2.22(-2.17%)
Nov 29, 2021 103.91 103.91 101.50 102.25 456,068 -0.07(-0.07%)
Nov 26, 2021 102.99 103.43 100.91 102.32 1,167,316 -3.54(-3.34%)
Nov 24, 2021 104.92 106.02 104.52 105.86 258,653 +0.22(+0.21%)
Nov 23, 2021 105.76 106.40 104.46 105.64 311,012 -0.25(-0.24%)
Nov 22, 2021 106.83 107.44 105.77 105.89 378,100 -0.28(-0.26%)
Nov 19, 2021 106.53 106.88 106.08 106.17 2,378,648 -0.99(-0.92%)
Nov 18, 2021 108.26 107.14 106.83 107.16 792,388 -0.57(-0.53%)
Nov 17, 2021 108.75 108.75 107.27 107.73 317,063 -1.27(-1.17%)
Nov 16, 2021 108.58 109.20 108.27 109.00 382,191 +0.08(+0.07%)
Nov 15, 2021 109.58 109.58 108.46 108.92 269,428 -0.21(-0.19%)
Nov 12, 2021 109.24 109.29 108.73 109.13 268,263 +0.33(+0.30%)
Nov 11, 2021 108.68 109.22 108.30 108.80 243,284 +0.60(+0.55%)
Nov 10, 2021 109.30 108.20 331,247 -1.60(-1.46%)
Nov 09, 2021 110.10 110.45 109.12 109.80 311,185 -0.34(-0.31%)
Nov 08, 2021 110.66 110.93 109.95 110.14 416,345 +0.17(+0.15%)
Nov 05, 2021 109.45 110.52 109.22 109.97 1,082,884 +1.30(+1.20%)
Nov 04, 2021 109.29 109.71 108.30 108.67 365,303 -0.30(-0.28%)
Nov 03, 2021 107.08 109.36 107.08 108.97 299,021 +1.74(+1.62%)
Nov 02, 2021 107.34 107.42 106.58 107.23 365,216 +0.05(+0.05%)
Nov 01, 2021 105.06 107.23 105.91 107.18 360,577 +2.62(+2.51%)
Oct 29, 2021 104.57 105.08 104.17 104.56 261,068 -0.12(-0.11%)
Oct 28, 2021 103.34 104.68 103.34 104.68 293,216 +1.96(+1.91%)
Oct 27, 2021 104.50 104.50 102.66 102.72 309,257 -1.90(-1.82%)
Oct 26, 2021 105.73 104.62 104.62 267,439 -0.82(-0.78%)
Oct 25, 2021 104.88 105.64 104.60 105.44 327,933 +0.82(+0.78%)
Oct 22, 2021 104.68 105.04 103.94 104.62 211,830 -0.07(-0.07%)
Oct 21, 2021 104.33 105.00 104.00 104.69 327,182 +0.33(+0.32%)
Oct 20, 2021 103.79 104.60 103.48 104.36 241,660 +0.70(+0.68%)
Oct 19, 2021 103.64 104.00 103.09 103.66 290,010 +0.44(+0.43%)
Oct 18, 2021 102.70 103.40 102.54 103.22 307,155 +0.00(+0.00%)
Oct 15, 2021 104.26 104.37 103.09 103.22 1,415,753 -0.10(-0.10%)
Oct 14, 2021 102.88 103.47 102.72 103.32 223,741 +1.45(+1.42%)
Oct 13, 2021 101.58 101.88 100.71 101.87 290,427 +0.44(+0.43%)
Oct 12, 2021 101.03 101.76 100.89 101.43 315,721 +0.62(+0.62%)
Oct 11, 2021 101.53 102.24 100.79 100.81 220,646 -0.66(-0.65%)
Oct 08, 2021 102.31 102.52 101.45 101.47 212,793 -0.76(-0.74%)
Oct 07, 2021 101.58 102.93 101.49 102.23 347,304 +1.59(+1.58%)
Oct 06, 2021 100.06 100.80 99.29 100.64 361,497 -0.43(-0.43%)
Oct 05, 2021 101.15 102.04 100.65 101.07 273,107 +0.37(+0.37%)
Oct 04, 2021 101.68 101.93 100.33 100.70 318,083 -1.08(-1.06%)
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.