Quantcast

Historical Stock Prices

(ETF)
SCHC 
$30.57
*  
0.28
0.92%
Get SCHC Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading SCHC 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 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 30.39 30.595 30.38 30.57 254,030
08/15/2019 30.31 30.33 30.14 30.29 376,683
08/14/2019 30.6 30.61 30.2901 30.32 407,167
08/13/2019 30.71 31.16 30.71 31.11 307,203
08/12/2019 31.05 31.0535 30.83 30.89 205,182
08/09/2019 31.38 31.38 31.13 31.24 553,915
08/08/2019 31.18 31.4953 31.18 31.43 624,477
08/07/2019 30.83 31.165 30.81 31.09 309,891
08/06/2019 30.87 31.1 30.81 30.95 748,931
08/05/2019 31.15 31.15 30.61 30.7 838,567
08/02/2019 31.7 31.75 31.46 31.63 189,880
08/01/2019 31.97 32.1761 31.67 31.75 214,597
07/31/2019 32.2 32.3 31.69 31.96 270,811
07/30/2019 32.22 32.22 32.11 32.16 171,505
07/29/2019 32.44 32.4657 32.365 32.38 145,872
07/26/2019 32.59 32.59 32.5059 32.54 130,756
07/25/2019 32.75 32.75 32.505 32.52 173,931
07/24/2019 32.68 32.81 32.6779 32.8 164,711
07/23/2019 32.66 32.75 32.6278 32.7 122,716
07/22/2019 32.6 32.7 32.6 32.63 213,863
07/19/2019 32.59 32.7 32.53 32.53 187,486
07/18/2019 32.36 32.63 32.35 32.63 161,406
07/17/2019 32.63 32.646 32.55 32.55 262,267
07/16/2019 32.64 32.74 32.6069 32.63 196,501
07/15/2019 32.84 32.84 32.76 32.81 172,388
07/12/2019 32.67 32.8 32.6601 32.78 126,111
07/11/2019 32.72 32.7461 32.626 32.71 154,642
07/10/2019 32.57 32.68 32.5501 32.65 186,012
07/09/2019 32.31 32.44 32.28 32.4 140,893
07/08/2019 32.76 32.765 32.65 32.7 154,781
07/05/2019 32.84 32.95 32.724 32.9 321,936
07/03/2019 33.05 33.13 32.9867 33.12 254,442
07/02/2019 32.79 32.9 32.7639 32.88 215,899
07/01/2019 32.97 32.97 32.705 32.8 187,326
06/28/2019 32.52 32.64 32.52 32.64 121,165
06/27/2019 32.4 32.45 32.3779 32.39 145,007
06/26/2019 32.31 32.39 32.29 32.32 130,975
06/25/2019 32.64 32.7 32.45 32.48 170,098
06/24/2019 32.7 32.72 32.6368 32.65 215,327
06/21/2019 32.63 32.7119 32.57 32.61 193,066
06/20/2019 32.75 32.83 32.66 32.72 336,715
06/19/2019 32.24 32.4708 32.23 32.4 170,848
06/18/2019 31.99 32.21 31.9867 32.21 225,951
06/17/2019 31.96 31.96 31.88 31.89 246,755
06/14/2019 32.03 32.03 31.9 32 163,692
06/13/2019 32.2 32.24 32.1383 32.22 149,304
06/12/2019 32.3 32.32 32.15 32.17 221,316
06/11/2019 32.44 32.44 32.2868 32.36 162,824
06/10/2019 32.26 32.28 32.17 32.19 204,742
06/07/2019 31.98 32.195 31.98 32.1 159,808
06/06/2019 31.77 31.82 31.66 31.78 197,337
06/05/2019 31.86 31.8822 31.6401 31.73 468,646
06/04/2019 31.43 31.675 31.36 31.63 208,847
06/03/2019 31.23 31.2773 31.1 31.22 288,795
05/31/2019 31.14 31.28 31.08 31.28 198,924
05/30/2019 31.36 31.44 31.33 31.39 271,167
05/29/2019 31.37 31.385 31.23 31.36 1,190,078
05/28/2019 31.74 31.86 31.56 31.56 1,473,617
05/24/2019 31.69 31.77 31.63 31.77 149,944
05/23/2019 31.51 31.5371 31.3701 31.45 206,562
05/22/2019 31.94 31.95 31.82 31.82 119,373
05/21/2019 31.89 32 31.85 32 192,265
05/20/2019 31.72 31.812 31.652 31.72 145,746
05/17/2019 31.96 32.1299 31.96 32.01 139,630
05/16/2019 32.12 32.27 32.0825 32.16 192,257
*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?



Smart Portfolio