Quantcast

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

(ETF)
SCHA 
$69.45
*  
0.78
1.11%
Get SCHA Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SCHA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 70.15 70.7299 69.2281 69.45 546,221
10/19/2018 70.37 70.7299 69.2281 69.45 546,121
10/18/2018 71.26 71.32 69.93 70.23 310,569
10/17/2018 71.66 71.66 70.65 71.55 414,980
10/16/2018 70.42 71.88 69.88 71.78 308,579
10/15/2018 69.55 70.4099 69.28 69.98 541,614
10/12/2018 70.43 70.5074 68.84 69.67 803,707
10/11/2018 70.6 71.1899 69.53 69.54 1,257,806
10/10/2018 72.82 72.89 70.85 70.94 1,383,429
10/09/2018 73.271 73.614 72.92 73 645,154
10/08/2018 73.25 73.52 72.73 73.35 442,632
10/05/2018 74.19 74.36 72.85 73.47 683,347
10/04/2018 74.97 74.97 73.91 74.17 405,069
10/03/2018 74.87 75.5199 74.64 75.21 380,357
10/02/2018 75.2 75.4 74.45 74.63 456,272
10/01/2018 76.49 76.49 75.07 75.26 1,537,453
09/28/2018 75.69 76.3299 75.6 76.17 251,192
09/27/2018 76.03 76.2199 75.8301 75.91 242,730
09/26/2018 76.77 76.77 75.8745 75.95 235,914
09/25/2018 76.72 76.84 76.581 76.67 231,487
09/24/2018 77.02 77.06 76.39 76.78 240,091
09/21/2018 77.64 77.74 77.04 77.09 464,458
09/20/2018 77.07 77.46 76.88 77.43 297,568
09/19/2018 77.12 77.4189 76.56 76.76 322,347
09/18/2018 76.93 77.29 76.814 77.13 339,542
09/17/2018 77.71 77.7442 76.7302 76.8 411,687
09/14/2018 77.4 77.88 77.329 77.69 908,361
09/13/2018 77.61 77.699 77.231 77.38 261,448
09/12/2018 77.41 77.488 76.7599 77.33 285,559
09/11/2018 77.21 77.6929 77.01 77.47 320,699
09/10/2018 77.5 77.62 77.151 77.34 264,878
09/07/2018 77.13 77.59 76.86 77.17 361,819
09/06/2018 77.89 78.02 77.177 77.3 326,525
09/05/2018 77.97 77.97 77.12 77.78 389,134
09/04/2018 78.1 78.2934 77.53 78.02 509,990
08/31/2018 77.81 78.34 77.7601 78.22 268,080
08/30/2018 78.03 78.34 77.8 77.98 330,649
08/29/2018 78 78.29 77.7036 78.18 319,886
08/28/2018 77.99 78.0861 77.53 77.92 313,281
08/27/2018 77.85 78.2001 77.733 77.83 383,942
08/24/2018 77.41 77.65 77.345 77.57 680,002
08/23/2018 77.34 77.539 76.96 77.2 212,633
08/22/2018 77.17 77.5 77.1001 77.39 259,505
08/21/2018 76.53 77.44 76.53 77.21 350,857
08/20/2018 76.33 76.54 75.9925 76.41 266,286
08/17/2018 75.66 76.189 75.52 76.16 313,621
08/16/2018 75.44 76.03 75.381 75.77 346,441
08/15/2018 75.68 75.755 74.65 75.12 443,289
08/14/2018 75.45 76.1326 75.45 76.01 311,305
08/13/2018 75.79 75.92 75.01 75.29 430,337
08/10/2018 75.54 76.14 75.5 75.72 433,443
08/09/2018 75.81 76.225 75.71 75.92 264,683
08/08/2018 75.93 75.95 75.42 75.8 321,312
08/07/2018 75.99 76.2299 75.8873 75.95 281,523
08/06/2018 75.3 75.762 75.11 75.72 307,276
08/03/2018 75.5 75.67 74.91 75.22 279,888
08/02/2018 74.44 75.449 74.44 75.43 401,976
08/01/2018 74.75 74.975 74.254 74.8 544,082
07/31/2018 74.23 75.019 74.116 74.77 331,324
07/30/2018 74.6 74.81 73.99 74.05 554,971
07/27/2018 75.88 75.97 74.37 74.58 1,027,221
07/26/2018 75.48 76.18 75.4 75.82 376,850
07/25/2018 75.13 75.45 74.82 75.45 338,083
07/24/2018 76.32 76.37 74.8874 75.16 461,662
07/23/2018 75.85 76.1286 75.64 76.01 205,322
07/20/2018 76.15 76.238 75.88 75.93 901,741
07/19/2018 75.73 76.32 75.48 76.26 321,541
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCHA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio