New Zealand markets closed

Schwab U.S. Small-Cap ETF (SCHA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
47.45+0.23 (+0.49%)
At close: 04:00PM EDT
47.12 -0.33 (-0.70%)
After hours: 05:44PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202447.4747.7247.0847.4547.45811,300
27 Jun 202446.9447.2246.7947.2247.22936,900
26 Jun 202446.7046.9446.5646.8446.84684,200
26 Jun 20240.16 Dividend
25 Jun 202447.3247.3246.9347.1046.94641,700
24 Jun 202447.1547.6447.1347.3247.16722,200
21 Jun 202446.9747.1046.6347.0846.92652,000
20 Jun 202447.0547.2846.8046.9146.75883,600
18 Jun 202447.0447.3146.9847.1546.99630,700
17 Jun 202446.5547.1246.4347.0646.90754,200
14 Jun 202446.9246.9546.4946.7146.55710,500
13 Jun 202447.8047.8247.1147.3447.18567,500
12 Jun 202448.1948.5947.7447.8747.71844,700
11 Jun 202447.0247.2346.6847.1446.98690,900
10 Jun 202446.8547.3746.7147.3347.17697,000
07 Jun 202447.2647.5747.0647.1947.03699,600
06 Jun 202447.8247.9547.5347.6547.49615,000
05 Jun 202447.6047.9447.2447.9447.78501,100
04 Jun 202447.6447.7147.2647.3047.14731,000
03 Jun 202448.5448.5447.6247.9447.78808,400
31 May 202447.9348.2047.5548.1447.98690,300
30 May 202447.5147.8747.4747.7147.55661,900
29 May 202447.3847.4747.2247.3147.15747,000
28 May 202448.3548.4547.7147.9347.77701,200
24 May 202447.9748.1247.7748.1047.94703,400
23 May 202448.5848.5847.4647.6447.48665,800
22 May 202448.5748.7248.2048.4148.25600,700
21 May 202448.6648.7848.5948.7248.55521,900
20 May 202448.7049.0048.6248.8248.65648,200
17 May 202448.6648.8248.5448.6948.52741,800
16 May 202448.9449.0248.6748.7048.53746,600
15 May 202449.0449.2048.7849.0448.87843,400
14 May 202448.5448.7748.3848.5948.42832,000
13 May 202448.3548.5348.0748.0947.93860,300
10 May 202448.4148.4847.9048.0347.87777,700
09 May 202447.8348.2947.7048.2748.11776,800
08 May 202447.6147.7947.5247.7847.62692,100
07 May 202448.0548.3247.9948.0447.88607,000
06 May 202447.7248.0347.7247.9847.82985,800
03 May 202447.6747.8847.2547.3647.201,475,700
02 May 202446.7546.9846.2246.9146.75980,900
01 May 202446.0647.0845.9246.1846.021,650,600
30 Apr 202446.5546.6846.0346.0645.901,022,200
29 Apr 202446.7847.0546.7146.9546.79799,500
26 Apr 202446.4146.7546.2746.5946.43713,100
25 Apr 202446.1146.3545.6746.2546.091,397,900
24 Apr 202446.6446.8046.2946.6046.44667,900
23 Apr 202445.9546.8745.9446.6846.52681,500
22 Apr 202445.6646.1845.4045.9545.79901,000
19 Apr 202445.1145.6445.0645.4445.292,066,200
18 Apr 202445.4245.8245.0945.2445.091,292,000
17 Apr 202445.9646.0245.2545.2545.101,143,200
16 Apr 202445.6445.9945.3645.7045.541,420,800
15 Apr 202446.8047.0045.7545.9545.791,202,800
12 Apr 202447.2047.3546.4146.6246.46933,700
11 Apr 202447.4947.6047.0147.4847.32814,100
10 Apr 202447.3447.7147.0047.2847.121,367,100
09 Apr 202448.3948.5748.0748.5048.34919,900
08 Apr 202448.2448.3748.0348.2448.08697,800
05 Apr 202447.6548.1747.5647.9447.78848,200
04 Apr 202448.6448.7847.5847.7047.541,209,100
03 Apr 202447.7748.3147.7348.1948.03983,000
02 Apr 202448.2448.2447.7047.9447.78902,600
01 Apr 202449.3749.3748.7148.8048.63924,300
28 Mar 202449.1649.5449.1249.2449.07833,600
27 Mar 202448.4349.0748.3849.0748.90915,600
26 Mar 202448.4548.5548.0748.0947.931,007,500
25 Mar 202448.2248.4748.1248.1347.97931,800
22 Mar 202448.7048.7648.1048.1247.961,459,800
21 Mar 202448.5048.9248.4848.7048.53968,500
20 Mar 202447.2548.3847.1748.2048.04916,000
20 Mar 20240.108 Dividend
19 Mar 202446.9047.5546.9047.4547.18677,400
18 Mar 202447.3947.4247.0447.1046.83683,700
15 Mar 202447.0047.4247.0047.3147.041,336,300
14 Mar 202447.8847.9046.7847.1646.89723,200
13 Mar 202447.8548.2547.8047.9847.71607,100
12 Mar 202447.9448.0747.5847.8647.59929,700
11 Mar 202448.1048.2747.8447.9347.66796,600
08 Mar 202448.5748.9648.0448.2347.961,166,200
07 Mar 202448.1848.4648.1248.2447.97882,100
06 Mar 202448.0248.0747.6847.8947.62734,300
05 Mar 202447.8048.0847.4747.6047.33849,700
04 Mar 202448.3148.4947.9948.0347.76693,600
01 Mar 202447.8148.2047.5048.1347.86746,800
29 Feb 202448.0048.1647.4547.6747.40896,800
28 Feb 202447.4647.7647.3547.4847.21598,500
27 Feb 202447.5647.7947.4847.7647.49817,500
26 Feb 202446.9347.3746.8047.1946.92886,500
23 Feb 202446.8547.2246.6947.0046.731,283,600
22 Feb 202446.6846.9246.5646.7946.52708,300
21 Feb 202446.4146.5646.1846.5346.271,757,900
20 Feb 202446.6846.8846.5246.6846.421,698,500
16 Feb 202447.2447.7147.0447.2346.96827,500
15 Feb 202447.0847.7647.0347.7047.431,343,200
14 Feb 202446.4146.8446.0846.7446.48848,800
13 Feb 202446.1146.3645.4345.8145.5516,411,300
12 Feb 202446.8847.6646.8747.5147.241,030,500
09 Feb 202446.3746.8446.2346.8246.551,213,200
08 Feb 202445.5846.2645.5046.2445.98886,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...