Schwab US REIT (SCHH)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -0.963184931507 | 23.36 | 23.66 | 23.085 | 4917072 | 23.41674598 | SP |
| 4 | 0.995 | 4.49412827462 | 22.14 | 23.66 | 22.0901 | 4965625 | 22.96295165 | SP |
| 12 | 3.185 | 15.9649122807 | 19.95 | 23.66 | 19.655 | 3707089 | 21.96594344 | SP |
| 26 | 3.385 | 17.1392405063 | 19.75 | 23.66 | 18.4497 | 3511449 | 20.66545339 | SP |
| 52 | 4.275 | 22.6670201485 | 18.86 | 23.66 | 16.6341 | 3523524 | 19.80932901 | SP |
| 156 | -0.51 | -2.15690420808 | 23.645 | 48.16 | 16.6341 | 2603372 | 20.57773318 | SP |
| 260 | -0.385 | -1.6369047619 | 23.52 | 48.16 | 12.61 | 1912076 | 20.34526994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 23.26 | -0.05 | -0.21 | 23.49 | 23.49 | 23.1035 | 3797311 |
| 1726698600 | 23.31 | -0.05 | -0.21 | 23.39 | 23.66 | 23.26 | 3572634 |
| 1726612200 | 23.36 | -0.17 | -0.72 | 23.53 | 23.595 | 23.295 | 3482380 |
| 1726525800 | 23.53 | 0.08 | 0.34 | 23.52 | 23.6 | 23.43 | 8968875 |
| 1726266600 | 23.45 | 0.22 | 0.95 | 23.36 | 23.45 | 23.295 | 4764159 |
| 1726180200 | 23.23 | 0.09 | 0.39 | 23.16 | 23.235 | 22.975 | 7798028 |
| 1726093800 | 23.14 | -0.01 | -0.04 | 23 | 23.14 | 22.71 | 4517754 |
| 1726007400 | 23.15 | 0.32 | 1.40 | 22.9 | 23.17 | 22.86 | 10631685 |
| 1725921000 | 22.83 | 0.24 | 1.06 | 22.62 | 22.8694 | 22.545 | 11296229 |
| 1725661800 | 22.59 | -0.01 | -0.04 | 22.62 | 22.64 | 22.395 | 3823924 |
| 1725575400 | 22.6 | -0.08 | -0.35 | 22.84 | 22.87 | 22.56 | 2870704 |
| 1725489000 | 22.68 | 0.05 | 0.22 | 22.65 | 22.9 | 22.56 | 4248521 |
| 1725402600 | 22.63 | 0.04 | 0.18 | 22.52 | 22.7113 | 22.47 | 6031071 |
| 1725057000 | 22.59 | 0.22 | 0.98 | 22.46 | 22.61 | 22.32 | 3550406 |
| 1724970600 | 22.37 | -0.08 | -0.36 | 22.44 | 22.46 | 22.27 | 2168778 |
| 1724884200 | 22.45 | -0.06 | -0.27 | 22.5 | 22.595 | 22.3382 | 2529173 |
| 1724797800 | 22.51 | 0.04 | 0.18 | 22.36 | 22.545 | 22.295 | 2374387 |
| 1724711400 | 22.47 | -0.01 | -0.04 | 22.59 | 22.63 | 22.425 | 3922171 |
| 1724452200 | 22.48 | 0.43 | 1.95 | 22.14 | 22.515 | 22.0901 | 3998685 |
| 1724365800 | 22.05 | 0.08 | 0.36 | 21.99 | 22.05 | 21.9001 | 2829853 |
| 1724279400 | 21.97 | 0.11 | 0.48 | 21.88 | 21.975 | 21.76 | 2300342 |
| 1724193000 | 21.865 | -0.01 | -0.02 | 21.87 | 21.92 | 21.765 | 2466354 |
| 1724106600 | 21.87 | 0.16 | 0.74 | 21.71 | 21.8799 | 21.6901 | 2212252 |
| 1723847400 | 21.71 | -0.02 | -0.09 | 21.68 | 21.78 | 21.605 | 2646013 |
| 1723761000 | 21.73 | -0.03 | -0.14 | 21.81 | 21.825 | 21.62 | 2920375 |
| 1723674600 | 21.76 | 0.07 | 0.32 | 21.73 | 21.85 | 21.64 | 2412419 |
| 1723588200 | 21.69 | 0.16 | 0.74 | 21.64 | 21.715 | 21.541 | 2414939 |
| 1723501800 | 21.53 | -0.15 | -0.69 | 21.58 | 21.58 | 21.37 | 4052351 |
| 1723242600 | 21.68 | 0.12 | 0.56 | 21.64 | 21.71 | 21.43 | 2378195 |
| 1723156200 | 21.56 | 0.15 | 0.70 | 21.39 | 21.5999 | 21.31 | 3008685 |
| 1723069800 | 21.41 | -0.15 | -0.70 | 21.66 | 21.865 | 21.37 | 2934687 |
| 1722983400 | 21.56 | 0.45 | 2.13 | 21.17 | 21.755 | 21.035 | 3908424 |
| 1722897000 | 21.11 | -0.61 | -2.81 | 21.25 | 21.67 | 21.05 | 6119939 |
| 1722637800 | 21.72 | 0.03 | 0.14 | 21.65 | 21.91 | 21.52 | 4193203 |
| 1722551400 | 21.69 | 0.3 | 1.40 | 21.61 | 21.78 | 21.48 | 5060564 |
| 1722465000 | 21.39 | -0.09 | -0.42 | 21.5 | 21.66 | 21.36 | 5867948 |
| 1722378600 | 21.48 | 0.16 | 0.75 | 21.39 | 21.545 | 21.33 | 2636260 |
| 1722292200 | 21.32 | 0.11 | 0.52 | 21.21 | 21.3814 | 21.04 | 2762215 |
| 1722033000 | 21.21 | 0.35 | 1.68 | 20.95 | 21.265 | 20.9 | 2622394 |
| 1721946600 | 20.86 | -0.12 | -0.57 | 21.04 | 21.265 | 20.78 | 4172801 |
| 1721860200 | 20.98 | -0.34 | -1.59 | 21.29 | 21.405 | 20.97 | 4037866 |
| 1721773800 | 21.32 | -0.01 | -0.05 | 21.33 | 21.44 | 21.2 | 1751992 |
| 1721687400 | 21.33 | 0.22 | 1.04 | 21.16 | 21.355 | 21.03 | 2682661 |
| 1721428200 | 21.11 | -0.05 | -0.24 | 21.19 | 21.21 | 21.021 | 1675972 |
| 1721341800 | 21.16 | -0.18 | -0.84 | 21.23 | 21.57 | 21.105 | 3523720 |
| 1721255400 | 21.34 | 0.19 | 0.90 | 21.12 | 21.465 | 21.12 | 4751913 |
| 1721169000 | 21.15 | 0.22 | 1.05 | 21.03 | 21.17 | 20.9399 | 2183985 |
| 1721082600 | 20.93 | 0.12 | 0.58 | 20.84 | 20.9514 | 20.7699 | 2026396 |
| 1720823400 | 20.81 | 0.17 | 0.82 | 20.78 | 20.935 | 20.73 | 2149955 |
| 1720737000 | 20.64 | 0.53 | 2.64 | 20.42 | 20.735 | 20.42 | 3425302 |
| 1720650600 | 20.11 | 0.14 | 0.70 | 20.05 | 20.1254 | 19.9205 | 2524771 |
| 1720564200 | 19.97 | 0.02 | 0.10 | 19.94 | 20.025 | 19.765 | 2780505 |
| 1720477800 | 19.95 | 0.04 | 0.20 | 19.96 | 20.015 | 19.8799 | 2136990 |
| 1720218600 | 19.91 | 0.06 | 0.30 | 19.88 | 19.945 | 19.775 | 2283340 |
| 1720040640 | 19.85 | -0.01 | -0.05 | 19.9 | 19.9999 | 19.84 | 1696376 |
| 1719959400 | 19.86 | 0.08 | 0.40 | 19.83 | 19.91 | 19.76 | 3300121 |
| 1719873000 | 19.78 | -0.02 | -0.10 | 19.95 | 19.99 | 19.655 | 4105108 |
| 1719613800 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1719527400 | 19.8 | 0.19 | 0.97 | 19.65 | 19.8 | 19.58 | 2109603 |
| 1719441000 | 19.61 | -0.23 | -1.16 | 19.54 | 19.67 | 19.48 | 2813995 |
| 1719354600 | 19.84 | -0.27 | -1.34 | 20.09 | 20.09 | 19.745 | 2656544 |
| 1719268200 | 20.11 | 0.18 | 0.90 | 19.94 | 20.29 | 19.9 | 3693537 |
| 1719009000 | 19.93 | 0.04 | 0.20 | 19.93 | 19.96 | 19.79 | 4002984 |
| 1718922600 | 19.89 | -0.04 | -0.20 | 19.85 | 19.9401 | 19.82 | 2841912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
