Historical Stock Prices

(ETF)
SCHG 
$53.98
*  
0.04
0.07%
Get SCHG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SCHG now


Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 54.15 54.21 53.829 53.98 398,368
07/01/2015 54.18 54.187 53.782 54.02 206,972
06/30/2015 53.87 53.968 53.49 53.67 291,298
06/29/2015 54.12 54.32 53.37 53.37 577,364
06/26/2015 54.82 54.8495 54.4583 54.63 120,894
06/25/2015 54.85 54.97 54.6201 54.71 175,128
06/24/2015 55.16 55.23 54.77 54.77 349,374
06/23/2015 55.16 55.22 55.0401 55.2 180,851
06/22/2015 55.11 55.23 55.0298 55.08 344,010
06/19/2015 55.18 55.199 54.96 54.96 237,976
06/18/2015 54.73 55.344 54.73 55.21 177,884
06/17/2015 54.69 54.8 54.3401 54.64 94,830
06/16/2015 54.29 54.58 54.25 54.54 117,443
06/15/2015 54.18 54.3299 53.8601 54.28 147,697
06/12/2015 54.63 54.6599 54.412 54.49 109,609
06/11/2015 54.84 54.96 54.7502 54.8 145,598
06/10/2015 54.26 54.78 54.2 54.69 269,545
06/09/2015 54.06 54.158 53.72 54.0107 190,118
06/08/2015 54.51 54.51 54.0399 54.06 156,227
06/05/2015 54.53 54.639 54.21 54.52 136,215
06/04/2015 54.77 54.952 54.432 54.53 921,950
06/03/2015 55 55.1421 54.82 55.01 134,729
06/02/2015 54.71 55.0299 54.52 54.83 93,402
06/01/2015 54.85 54.98 54.5 54.82 619,241
05/29/2015 55.02 55.02 54.5995 54.67 147,275
05/28/2015 55.04 55.1399 54.842 55.02 220,102
05/27/2015 54.72 55.21 54.64 55.17 192,755
05/26/2015 55.09 55.09 54.448 54.58 310,990
05/22/2015 55.15 55.33 55.15 55.181 141,696
05/21/2015 54.99 55.2799 54.99 55.21 132,462
05/20/2015 55.15 55.2436 54.84 55.01 99,375
05/19/2015 55.25 55.26 55.02 55.0969 98,668
05/18/2015 54.87 55.23 54.835 55.16 138,476
05/15/2015 54.93 54.93 54.72 54.89 107,227
05/14/2015 54.53 54.85 54.395 54.83 241,126
05/13/2015 54.42 54.57 54.1528 54.2 133,249
05/12/2015 54.17 54.43 53.88 54.26 114,519
05/11/2015 54.65 54.722 54.42 54.42 152,793
05/08/2015 54.48 54.73 54.48 54.659 188,314
05/07/2015 53.6 54.05 53.59 53.98 193,955
05/06/2015 54.05 54.09 53.34 53.68 233,036
05/05/2015 54.54 54.589 53.835 53.85 147,635
05/04/2015 54.63 54.799 54.52 54.58 171,441
05/01/2015 53.99 54.42 53.99 54.42 122,889
04/30/2015 54.26 54.3756 53.55 53.77 185,780
04/29/2015 54.52 54.6601 54.15 54.44 216,590
04/28/2015 54.9 54.9 54.25 54.68 140,074
04/27/2015 55.28 55.32 54.741 54.81 561,549
04/24/2015 55.21 55.21 54.98 55.06 124,134
04/23/2015 54.72 55.2 54.68 55.03 110,703
04/22/2015 54.65 54.89 54.48 54.83 160,478
04/21/2015 54.74 54.74 54.52 54.55 93,563
04/20/2015 54.34 54.556 54.27 54.5 229,107
04/17/2015 54.39 54.39 53.75 53.98 251,083
04/16/2015 54.69 54.833 54.5847 54.7 369,590
04/15/2015 54.64 54.8699 54.601 54.75 241,202
04/14/2015 54.48 54.548 54.16 54.49 113,785
04/13/2015 54.69 54.919 54.46 54.5099 182,708
04/10/2015 54.61 54.71 54.48 54.69 133,137
04/09/2015 54.33 54.56 54.15 54.54 144,586
04/08/2015 54.05 54.38 54.0353 54.286 181,714
04/07/2015 54.22 54.44 54.008 54.01 164,703
04/06/2015 53.52 54.32 53.49 54.15 267,662
*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?