Schwab U.S. Small-Cap ETF Historical Stock Prices

(ETF)
SCHA 
$61.7841
*  
0.0141
0.02%
Get SCHA Alerts
*Delayed - data as of Dec. 7, 2016 11:29 ET  -  Find a broker to begin trading SCHA now


Community Rating:
View:    SCHA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:29 61.71 61.85 61.64 61.7841 72,742
12/06/2016 61.31 61.83 61 61.77 479,072
12/05/2016 60.71 61.21 60.686 61.17 732,904
12/02/2016 60.21 60.48 60.1199 60.26 314,273
12/01/2016 60.74 60.82 59.98 60.19 533,602
11/30/2016 61.02 61.02 60.4201 60.43 504,797
11/29/2016 60.65 60.8759 60.49 60.63 439,778
11/28/2016 61.34 61.34 60.5501 60.65 377,389
11/25/2016 61.23 61.34 61.1101 61.34 276,083
11/23/2016 60.71 61.16 60.5 61.15 466,704
11/22/2016 60.5 60.8 60.3 60.79 748,827
11/21/2016 60.1 60.3799 59.8501 60.24 552,572
11/18/2016 59.88 59.942 59.7 59.91 582,666
11/17/2016 59.61 59.9 59.486 59.73 753,584
11/16/2016 59.34 59.6 59.24 59.39 370,915
11/15/2016 59.18 59.61 58.98 59.48 871,629
11/14/2016 58.87 59.53 58.836 59.21 865,318
11/11/2016 57.57 58.4799 57.3101 58.39 519,485
11/10/2016 57.29 57.7299 56.68 57.36 1,108,886
11/09/2016 54.89 56.81 54.7 56.68 871,623
11/08/2016 54.92 55.49 54.72 55.24 482,678
11/07/2016 54.77 55.15 54.628 55.05 375,741
11/04/2016 53.7 54.32 53.642 53.81 417,072
11/03/2016 53.94 54.14 53.531 53.59 199,797
11/02/2016 54.35 54.43 53.79 53.83 345,247
11/01/2016 55.23 55.23 54.1201 54.51 503,698
10/31/2016 55 55.19 54.8 55.11 279,313
10/28/2016 54.95 55.31 54.75 54.88 271,482
10/27/2016 55.76 55.76 54.8792 54.99 310,303
10/26/2016 55.76 56.02 55.441 55.62 343,763
10/25/2016 56.43 56.49 55.9212 56.03 526,419
10/24/2016 56.53 56.799 56.286 56.48 294,705
10/21/2016 55.87 56.26 55.74 56.17 230,574
10/20/2016 56.25 56.45 55.93 56.25 313,706
10/19/2016 56.26 56.588 55.97 56.41 198,546
10/18/2016 56.41 56.44 56.06 56.18 398,237
10/17/2016 55.87 56.11 55.81 55.86 526,800
10/14/2016 56.36 56.579 55.93 55.97 858,211
10/13/2016 56.1 56.35 55.721 56.16 290,158
10/12/2016 56.53 56.75 56.341 56.55 213,346
10/11/2016 57.36 57.437 56.24 56.56 268,416
10/10/2016 57.24 57.75 57.24 57.55 232,250
10/07/2016 57.46 57.62 56.694 56.97 286,410
10/06/2016 57.32 57.4621 56.968 57.4 220,531
10/05/2016 57.32 57.72 57.32 57.46 319,866
10/04/2016 57.42 57.542 56.868 57.1 604,196
10/03/2016 57.45 57.51 57.12 57.36 1,137,233
09/30/2016 57.26 57.79 57.01 57.55 233,500
09/29/2016 57.71 57.71 56.92 57.01 199,264
09/28/2016 57.34 57.741 56.94 57.74 309,006
09/27/2016 56.99 57.301 56.88 57.24 202,619
09/26/2016 57.3 57.45 57.05 57.09 303,533
09/23/2016 57.87 58.03 57.57 57.57 215,888
09/22/2016 57.54 58.026 57.5 57.98 452,972
09/21/2016 56.61 57.2 56.4 57.19 221,732
09/20/2016 56.91 56.91 56.4 56.42 152,290
09/19/2016 56.52 57.0022 56.34 56.64 189,172
09/16/2016 56.41 56.53 56.18 56.46 154,852
09/15/2016 56 56.696 55.94 56.61 347,530
09/14/2016 56.12 56.4 55.884 56.02 185,885
09/13/2016 56.73 56.77 55.78 56.07 674,745
09/12/2016 56.17 57.18 56.07 57.14 353,642
09/09/2016 57.78 57.8155 56.46 56.46 386,328
09/08/2016 58.34 58.34 58.09 58.18 186,303
09/07/2016 58.03 58.37 57.94 58.37 225,246
09/06/2016 58.19 58.19 57.73 58.08 383,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?