Schwab U.S. Mid Cap ETF Historical Stock Prices

(ETF)
SCHM 
$43.608
*  
0.038
0.09%
Get SCHM Alerts
*Delayed - data as of Jun. 2, 2015 14:28 ET  -  Find a broker to begin trading SCHM now


Community Rating:
View:    SCHM 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 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.
14:28  43.50  43.689  43.3482  43.608 95,236
06/01/2015 43.68 43.6899 43.338 43.57 376,395
05/29/2015 43.71 43.746 43.433 43.52 285,320
05/28/2015 43.82 43.85 43.6103 43.77 132,534
05/27/2015 43.62 43.8949 43.52 43.85 119,906
05/26/2015 43.84 43.84 43.44 43.52 219,572
05/22/2015 43.91 44.016 43.873 43.95 156,544
05/21/2015 43.93 44.05 43.89 44 159,390
05/20/2015 43.91 44.07 43.781 43.94 97,901
05/19/2015 43.96 43.98 43.8145 43.9 145,908
05/18/2015 43.6 43.97 43.56 43.96 230,902
05/15/2015 43.61 43.65 43.439 43.65 126,733
05/14/2015 43.38 43.58 43.2401 43.58 168,816
05/13/2015 43.24 43.349 43.081 43.16 120,814
05/12/2015 43.06 43.23 42.778 43.13 188,614
05/11/2015 43.2 43.3799 43.11 43.1999 115,393
05/08/2015 43.22 43.4 43.22 43.23 117,473
05/07/2015 42.62 42.9024 42.5105 42.8 452,203
05/06/2015 42.83 42.8399 42.411 42.61 141,687
05/05/2015 43.19 43.266 42.601 42.66 163,693
05/04/2015 43.23 43.37 43.17 43.23 169,864
05/01/2015 42.83 43.119 42.83 43.07 394,867
04/30/2015 42.93 43.014 42.5 42.66 341,267
04/29/2015 43.08 43.23 42.95 43.11 224,829
04/28/2015 43.21 43.3 42.851 43.28 148,034
04/27/2015 43.71 43.739 43.17 43.21 165,653
04/24/2015 43.76 43.76 43.51 43.57 201,807
04/23/2015 43.42 43.79 43.42 43.66 165,307
04/22/2015 43.49 43.539 43.27 43.52 174,496
04/21/2015 43.56 43.59 43.37 43.42 166,547
04/20/2015 43.34 43.43 43.268 43.37 157,607
04/17/2015 43.3 43.3 42.92 43.06 428,104
04/16/2015 43.59 43.69 43.4245 43.58 216,099
04/15/2015 43.65 43.799 43.55 43.66 379,695
04/14/2015 43.43 43.49 43.151 43.44 118,743
04/13/2015 43.54 43.659 43.41 43.42 157,191
04/10/2015 43.59 43.6 43.4843 43.562 137,668
04/09/2015 43.46 43.59 43.2 43.46 162,882
04/08/2015 43.34 43.489 43.171 43.45 165,289
04/07/2015 43.48 43.55 43.228 43.23 169,708
04/06/2015 42.99 43.549 42.9796 43.46 211,413
04/02/2015 43.01 43.313 42.99 43.205 176,903
04/01/2015 43.21 43.21 42.76 43.01 1,846,864
03/31/2015 43.14 43.362 43.09 43.15 147,644
03/30/2015 43.12 43.42 43.12 43.38 198,805
03/27/2015 42.57 42.8498 42.56 42.8185 366,628
03/26/2015 42.45 42.692 42.2801 42.55 148,109
03/25/2015 43.33 43.38 42.591 42.61 304,463
03/24/2015 43.47 43.47 43.247 43.27 295,562
03/23/2015 43.58 43.67 43.46 43.46 214,435
03/20/2015 43.47 43.73 43.47 43.68 159,896
03/19/2015 43.35 43.419 43.17 43.3 347,459
03/18/2015 42.86 43.609 42.73 43.45 186,365
03/17/2015 42.77 42.97 42.6601 42.91 261,815
03/16/2015 42.56 42.88 42.55 42.88 142,359
03/13/2015 42.6 42.6 42.133 42.41 230,092
03/12/2015 42.37 42.66 42.36 42.65 256,339
03/11/2015 42.05 42.189 41.872 42.14 221,250
03/10/2015 42.13 42.148 41.932 41.94 199,380
03/09/2015 42.46 42.5091 42.34 42.45 167,816
03/06/2015 42.75 42.75 42.26 42.33 193,514
03/05/2015 42.89 42.94 42.771 42.89 182,991
03/04/2015 42.83 42.83 42.551 42.77 165,257
03/03/2015 43.03 43.03 42.77 42.96 357,796
03/02/2015 42.8 43.12 42.8 43.12 172,662
*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?