Australia markets closed

Schwab U.S. REIT ETF (SCHH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.74+0.06 (+0.28%)
As of 09:58AM EDT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 202419.6419.7519.6819.7419.74139,566
03 June 202419.7719.8119.6019.6819.683,438,600
31 May 202419.4719.7419.3819.7119.713,746,400
30 May 202419.1619.3519.1519.3519.352,699,700
29 May 202419.0319.0618.9519.0419.042,671,400
28 May 202419.4319.5119.1919.2119.213,567,500
24 May 202419.4419.4419.3119.3219.322,270,800
23 May 202419.7419.7419.3119.3219.323,037,200
22 May 202419.8719.9319.6819.7419.742,170,900
21 May 202419.8719.9519.8319.9119.912,238,900
20 May 202419.9820.0719.9019.9219.922,616,700
17 May 202420.0320.0519.9520.0220.021,878,100
16 May 202420.0420.1019.9820.0220.022,913,800
15 May 202420.0520.1419.9920.0420.042,039,300
14 May 202419.7319.8419.6619.7719.772,670,600
13 May 202419.6119.7019.5119.6119.611,918,500
10 May 202419.6419.6519.4719.5319.532,903,800
09 May 202419.3819.6119.3619.5819.582,783,500
08 May 202419.2619.3019.1619.2319.232,446,300
07 May 202419.3119.4319.3019.3819.383,290,300
06 May 202419.3019.3619.1219.2219.223,141,700
03 May 202419.3819.5019.1419.1919.194,276,600
02 May 202418.9719.1118.7619.0819.085,289,700
01 May 202418.7319.1118.7018.7818.785,572,800
30 Apr 202418.9019.0318.7418.7518.757,868,600
29 Apr 202418.9919.1118.9719.0719.073,283,800
26 Apr 202418.9019.0518.8518.8618.863,821,700
25 Apr 202418.7918.9018.6718.8718.873,075,300
24 Apr 202418.9019.0118.7418.9618.963,392,000
23 Apr 202418.8119.0418.8018.9618.963,170,200
22 Apr 202418.7118.8418.5818.8018.803,942,800
19 Apr 202418.5818.7218.5518.6618.663,419,400
18 Apr 202418.6018.6418.4518.5518.554,314,400
17 Apr 202418.6118.7118.5218.5318.535,878,600
16 Apr 202418.8818.8818.6118.6718.674,036,500
15 Apr 202419.3519.3718.8318.9318.934,691,000
12 Apr 202419.3519.3819.1619.2519.254,203,300
11 Apr 202419.5119.5619.2619.4319.434,099,300
10 Apr 202419.6719.6819.2819.3819.385,004,300
09 Apr 202420.0020.2019.9820.2020.203,817,100
08 Apr 202419.7719.9519.7519.9219.926,075,700
05 Apr 202419.5619.7519.5119.7119.713,656,400
04 Apr 202419.9019.9919.5519.6019.604,558,900
03 Apr 202419.6819.7719.6119.7419.743,651,200
02 Apr 202419.8419.8419.6619.7419.745,836,700
01 Apr 202420.3420.3419.9519.9819.983,024,300
28 Mar 202420.2220.3720.2220.3020.302,897,700
27 Mar 202419.8220.1719.8220.1720.173,114,100
26 Mar 202419.7719.8019.6419.6419.642,667,900
25 Mar 202419.8719.9519.7419.7619.762,821,100
22 Mar 202420.0920.1419.8219.8519.852,470,700
21 Mar 202420.0420.1819.9620.0720.074,036,600
20 Mar 202419.7520.0219.6520.0020.004,044,500
20 Mar 20240.107 Dividend
19 Mar 202419.9420.0219.8319.9819.872,445,800
18 Mar 202419.9820.0619.9219.9519.843,656,200
15 Mar 202419.8220.0419.8019.9519.844,346,100
14 Mar 202420.2320.2719.8420.0119.902,383,600
13 Mar 202420.4020.5220.2620.3320.222,432,000
12 Mar 202420.4420.5220.2720.4220.311,762,900
11 Mar 202420.5620.6620.4120.5020.392,028,000
08 Mar 202420.5320.6520.4920.5620.451,963,600
07 Mar 202420.4320.4820.2520.3520.243,956,600
06 Mar 202420.3820.4120.2320.3420.231,932,800
05 Mar 202420.3920.5320.1620.2520.142,190,000
04 Mar 202420.1920.4920.0820.4920.382,842,500
01 Mar 202420.0120.2619.8020.2520.143,872,100
29 Feb 202420.0120.1519.9620.0419.934,665,400
28 Feb 202419.5820.0019.5619.8819.772,185,800
27 Feb 202419.7919.8619.6219.6819.572,908,500
26 Feb 202419.8519.9419.6319.6519.542,960,500
23 Feb 202419.9420.0119.8519.8819.772,749,300
22 Feb 202419.9119.9819.8419.9219.812,188,700
21 Feb 202419.7819.9019.7319.8819.772,555,300
20 Feb 202419.6719.8319.5819.7619.653,422,200
16 Feb 202419.7119.8819.5919.7819.673,930,600
15 Feb 202419.6719.9619.6719.9419.832,868,600
14 Feb 202419.4819.6419.3819.5319.433,492,600
13 Feb 202419.3319.4019.1219.4019.304,292,100
12 Feb 202419.8319.9419.7319.7819.673,542,500
09 Feb 202419.7719.8319.5819.8119.702,844,700
08 Feb 202419.5719.8319.5519.7819.673,072,200
07 Feb 202419.6719.7319.5019.6119.505,208,900
06 Feb 202419.4219.6819.3419.6619.553,010,300
05 Feb 202419.5119.5419.3319.3919.293,520,400
02 Feb 202419.8119.9119.4619.7619.654,820,600
01 Feb 202419.6420.0519.5520.0519.944,015,200
31 Jan 202419.9220.0619.6219.6919.584,151,800
30 Jan 202419.9420.0219.8019.8619.751,926,300
29 Jan 202419.9120.0719.8620.0419.933,168,400
26 Jan 202420.0220.0719.8719.8919.786,817,200
25 Jan 202419.9820.0919.8919.9919.883,335,400
24 Jan 202420.2420.2519.7319.7519.645,316,500
23 Jan 202420.2520.3119.9720.0519.942,457,900
22 Jan 202420.1720.3720.0920.1920.085,132,200
19 Jan 202419.9120.1619.7620.0919.982,638,800
18 Jan 202420.0120.0819.7119.8419.732,375,800
17 Jan 202420.1320.3519.7819.9919.885,652,300
16 Jan 202420.4020.5020.3020.3820.272,974,100
12 Jan 202420.5820.6420.4020.5320.421,937,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...