Schwab U.S. REIT ETF Historical Stock Prices

(ETF)
SCHH 
$38.68
*  
0.48
1.26%
Get SCHH Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading SCHH now


Community Rating:
View:    SCHH Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-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  38.20  38.75  38.17  38.68 518,655
06/01/2015 38.36 38.75 38.17 38.68 520,155
05/29/2015 38.67 38.67 38.14 38.2 225,471
05/28/2015 38.75 38.78 38.4301 38.62 267,078
05/27/2015 38.47 38.79 38.339 38.7201 241,694
05/26/2015 38.58 38.63 38.22 38.34 382,910
05/22/2015 38.65 38.8946 38.3898 38.642 320,554
05/21/2015 38.93 38.93 38.5 38.65 239,660
05/20/2015 39.04 39.1 38.8 38.85 336,949
05/19/2015 38.89 39.12 38.78 38.895 478,704
05/18/2015 39.08 39.12 38.82 39.02 1,100,057
05/15/2015 38.96 39.27 38.82 39.15 2,310,752
05/14/2015 38.24 38.79 38.2068 38.79 2,205,150
05/13/2015 38.6 38.79 37.942 38.03 2,186,715
05/12/2015 38.11 38.488 37.76 38.38 2,947,894
05/11/2015 38.84 38.97 38.141 38.26 227,359
05/08/2015 38.82 39.37 38.5396 38.89 221,805
05/07/2015 37.78 38.4453 37.76 38.28 305,335
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
*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?