Schwab U.S. REIT ETF Historical Stock Prices

(ETF)
SCHH 
$37.68
*  
0.07
0.19%
Get SCHH Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SCHH 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 06-FEB-2015 TO 06-MAY-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.
16:00  37.72  37.87  37.48  37.68 410,044
05/06/2015 37.77 37.87 37.48 37.68 410,035
05/05/2015 38.63 38.63 37.68 37.75 690,870
05/04/2015 38.71 38.949 38.52 38.6 293,707
05/01/2015 38.29 38.8201 38.29 38.54 316,077
04/30/2015 38.7 38.7518 37.99 38.23 407,060
04/29/2015 39.38 39.4055 38.73 38.85 385,264
04/28/2015 39.68 39.76 39.397 39.66 221,650
04/27/2015 39.89 40.13 39.67 39.78 311,761
04/24/2015 39.78 40.01 39.61 39.78 303,375
04/23/2015 39.59 39.78 39.5 39.69 203,798
04/22/2015 39.61 39.789 39.5 39.6 205,698
04/21/2015 39.59 39.7264 39.4 39.51 361,015
04/20/2015 39.52 39.644 39.2901 39.43 245,722
04/17/2015 39.36 39.5999 39.08 39.35 355,750
04/16/2015 39.37 39.71 39.1701 39.57 643,406
04/15/2015 39.87 39.87 39.409 39.43 268,999
04/14/2015 39.71 39.92 39.65 39.71 319,771
04/13/2015 39.7 39.8 39.55 39.55 309,048
04/10/2015 39.97 40.14 39.55 39.67 297,376
04/09/2015 40.52 40.52 39.613 39.69 347,652
04/08/2015 40.61 40.64 40.45 40.55 199,362
04/07/2015 41.2 41.2 40.5 40.51 198,996
04/06/2015 40.93 41.353 40.91 41.23 356,819
04/02/2015 40.5 40.9299 40.471 40.79 335,471
04/01/2015 40.61 40.69 40.19 40.44 1,296,088
03/31/2015 40.7 41.04 40.5 40.55 250,886
03/30/2015 40.6 40.98 40.4251 40.95 318,921
03/27/2015 40.3 40.48 40.2041 40.35 205,346
03/26/2015 40.32 40.5 40.12 40.24 311,686
03/25/2015 41.29 41.34 40.43 40.51 341,744
03/24/2015 41.64 41.64 41.22 41.25 268,659
03/23/2015 41.69 41.899 41.5 41.59 331,688
03/20/2015 40.94 41.848 40.9031 41.83 242,267
03/19/2015 40.65 41 40.64 40.8 319,345
03/18/2015 39.96 40.909 39.73 40.8 266,761
03/17/2015 39.92 40.1399 39.7602 39.96 205,490
03/16/2015 39.73 40.24 39.681 40 299,911
03/13/2015 39.53 39.65 39.29 39.54 274,009
03/12/2015 39.08 39.6 39.051 39.57 205,430
03/11/2015 38.96 39.03 38.761 38.89 204,723
03/10/2015 38.77 39.075 38.76 38.9 280,678
03/09/2015 38.77 39 38.7028 38.89 191,653
03/06/2015 39.6 39.61 38.527 38.59 565,649
03/05/2015 39.97 40.28 39.88 39.8906 162,605
03/04/2015 40.08 40.168 39.6599 39.72 268,614
03/03/2015 40.24 40.26 39.8251 40.1662 323,582
03/02/2015 40.16 40.67 40.071 40.22 394,962
02/27/2015 39.83 40.17 39.574 40.17 262,984
02/26/2015 40.25 40.25 39.662 39.75 377,677
02/25/2015 40.19 40.619 40.12 40.18 255,548
02/24/2015 40.81 40.81 39.982 40.15 347,614
02/23/2015 40.77 41.02 40.631 41.02 246,898
02/20/2015 40.33 40.729 40.201 40.68 259,816
02/19/2015 41.07 41.07 40.161 40.24 494,390
02/18/2015 40.78 41.2 40.471 41.14 332,383
02/17/2015 40.87 41.23 40.681 40.79 364,219
02/13/2015 41.23 41.23 40.6301 40.87 392,141
02/12/2015 40.86 41.21 40.6201 41.1918 181,684
02/11/2015 40.83 41.0399 40.42 40.71 969,139
02/10/2015 40.78 40.8999 40.33 40.82 1,858,865
02/09/2015 40.99 41.12 40.698 40.72 201,884
02/06/2015 42.19 42.19 40.78 40.97 394,573
*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?