Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCHJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 48.2047 | 0.09 | 0.20% | 48.18 | 48.205 | 48.1601 | 37,171 |
| May 30 2024 | 48.11 | 0.07 | 0.15% | 48.08 | 48.12 | 48.08 | 25,877 |
| May 29 2024 | 48.04 | -0.04 | -0.07% | 48.05 | 48.05 | 48.00 | 11,909 |
| May 28 2024 | 48.075 | -0.04 | -0.08% | 48.15 | 48.15 | 48.061 | 26,962 |
| May 24 2024 | 48.112 | 0.03 | 0.07% | 48.11 | 48.12 | 48.08 | 27,073 |
| May 23 2024 | 48.08 | -0.06 | -0.12% | 48.17 | 48.17 | 48.06 | 31,460 |
| May 22 2024 | 48.14 | -0.05 | -0.11% | 48.18 | 48.18 | 48.10 | 88,703 |
| May 21 2024 | 48.192 | 0.02 | 0.04% | 48.20 | 48.21 | 48.185 | 18,297 |
| May 20 2024 | 48.1715 | 0.00 | -0.01% | 48.19 | 48.19 | 48.1619 | 19,877 |
| May 17 2024 | 48.1756 | 0.01 | 0.01% | 48.15 | 48.215 | 48.15 | 12,068 |
| May 16 2024 | 48.17 | -0.06 | -0.12% | 48.20 | 48.23 | 48.17 | 32,526 |
| May 15 2024 | 48.23 | 0.13 | 0.27% | 48.24 | 48.25 | 48.19 | 24,826 |
| May 14 2024 | 48.10 | 0.06 | 0.12% | 48.08 | 48.105 | 48.075 | 26,727 |
| May 13 2024 | 48.04 | -0.01 | -0.01% | 48.07 | 48.0803 | 48.0301 | 17,769 |
| May 10 2024 | 48.045 | -0.06 | -0.11% | 48.08 | 48.095 | 48.04 | 21,529 |
| May 09 2024 | 48.10 | 0.03 | 0.06% | 48.09 | 48.12 | 48.08 | 55,895 |
| May 08 2024 | 48.069 | -0.02 | -0.04% | 48.09 | 48.12 | 48.06 | 92,316 |
| May 07 2024 | 48.09 | 0.01 | 0.01% | 48.15 | 48.15 | 48.08 | 32,118 |
| May 06 2024 | 48.0835 | 0.01 | 0.03% | 48.17 | 48.17 | 48.08 | 41,122 |
| May 03 2024 | 48.0714 | 0.13 | 0.27% | 48.10 | 48.115 | 48.03 | 95,463 |
| May 02 2024 | 47.9407 | 0.13 | 0.27% | 47.85 | 47.946 | 47.82 | 13,147 |
| May 01 2024 | 47.8093 | -0.06 | -0.13% | 47.72 | 47.865 | 47.71 | 49,690 |
| Apr 30 2024 | 47.87 | -0.06 | -0.13% | 47.89 | 47.895 | 47.8513 | 23,099 |
| Apr 29 2024 | 47.93 | 0.05 | 0.11% | 47.91 | 47.945 | 47.89 | 33,760 |
| Apr 26 2024 | 47.875 | 0.05 | 0.09% | 47.87 | 47.91 | 47.86 | 18,325 |
| Apr 25 2024 | 47.83 | -0.05 | -0.09% | 47.99 | 47.99 | 47.7506 | 32,427 |
| Apr 24 2024 | 47.875 | -0.05 | -0.09% | 47.95 | 47.95 | 47.85 | 14,191 |
| Apr 23 2024 | 47.92 | 0.07 | 0.15% | 47.84 | 47.9288 | 47.83 | 25,969 |
| Apr 22 2024 | 47.85 | 0.06 | 0.13% | 47.78 | 47.85 | 47.78 | 35,613 |
| Apr 19 2024 | 47.79 | 0.03 | 0.06% | 47.83 | 47.83 | 47.79 | 15,016 |
| Apr 18 2024 | 47.76 | -0.02 | -0.04% | 47.78 | 47.795 | 47.75 | 30,602 |
| Apr 17 2024 | 47.78 | 0.05 | 0.10% | 47.79 | 47.82 | 47.77 | 35,604 |
| Apr 16 2024 | 47.73 | -0.03 | -0.06% | 47.76 | 47.76 | 47.69 | 45,100 |
| Apr 15 2024 | 47.76 | -0.14 | -0.29% | 47.94 | 47.94 | 47.75 | 28,690 |
| Apr 12 2024 | 47.901 | 0.06 | 0.13% | 47.90 | 47.93 | 47.8883 | 36,579 |
| Apr 11 2024 | 47.84 | 0.02 | 0.04% | 47.88 | 47.88 | 47.80 | 38,066 |
| Apr 10 2024 | 47.82 | -0.26 | -0.55% | 47.90 | 47.90 | 47.80 | 37,683 |
| Apr 09 2024 | 48.083 | 0.05 | 0.11% | 48.12 | 48.1899 | 48.0758 | 23,535 |
| Apr 08 2024 | 48.03 | -0.05 | -0.10% | 48.10 | 48.10 | 48.03 | 27,152 |
| Apr 05 2024 | 48.08 | -0.07 | -0.15% | 48.23 | 48.23 | 48.07 | 96,043 |
| Apr 04 2024 | 48.15 | 0.04 | 0.08% | 48.14 | 48.15 | 48.0941 | 48,739 |
| Apr 03 2024 | 48.11 | 0.02 | 0.04% | 48.04 | 48.12 | 48.0201 | 52,378 |
| Apr 02 2024 | 48.09 | 0.02 | 0.04% | 48.11 | 48.11 | 48.03 | 185,504 |
| Apr 01 2024 | 48.07 | -0.26 | -0.54% | 48.22 | 48.22 | 48.04 | 86,118 |
| Mar 28 2024 | 48.33 | -0.05 | -0.10% | 48.35 | 48.3682 | 48.33 | 35,090 |
| Mar 27 2024 | 48.38 | 0.10 | 0.20% | 48.30 | 48.38 | 48.30 | 59,077 |
| Mar 26 2024 | 48.285 | -0.01 | -0.01% | 48.33 | 48.33 | 48.25 | 23,428 |
| Mar 25 2024 | 48.29 | -0.05 | -0.10% | 48.31 | 48.3249 | 48.28 | 48,843 |
| Mar 22 2024 | 48.34 | 0.07 | 0.15% | 48.36 | 48.36 | 48.33 | 61,364 |
| Mar 21 2024 | 48.27 | 0.02 | 0.04% | 48.32 | 48.32 | 48.26 | 35,797 |
| Mar 20 2024 | 48.2508 | 0.08 | 0.17% | 48.20 | 48.29 | 48.13 | 134,388 |
| Mar 19 2024 | 48.17 | 0.08 | 0.17% | 48.16 | 48.20 | 48.13 | 70,502 |
| Mar 18 2024 | 48.09 | -0.02 | -0.04% | 48.13 | 48.13 | 48.09 | 31,680 |
| Mar 15 2024 | 48.11 | 0.01 | 0.01% | 48.14 | 48.14 | 48.08 | 52,502 |
| Mar 14 2024 | 48.105 | -0.10 | -0.21% | 48.18 | 48.18 | 48.105 | 39,024 |
| Mar 13 2024 | 48.2085 | -0.01 | -0.01% | 48.26 | 48.26 | 48.19 | 24,226 |
| Mar 12 2024 | 48.215 | -0.07 | -0.14% | 48.31 | 48.31 | 48.205 | 49,269 |
| Mar 11 2024 | 48.285 | -0.01 | -0.02% | 48.31 | 48.31 | 48.265 | 30,357 |
| Mar 08 2024 | 48.295 | 0.05 | 0.09% | 48.35 | 48.365 | 48.29 | 42,929 |
| Mar 07 2024 | 48.25 | 0.08 | 0.17% | 48.24 | 48.26 | 48.21 | 33,003 |
| Mar 06 2024 | 48.17 | 0.03 | 0.06% | 48.20 | 48.23 | 48.1517 | 31,058 |
| Mar 05 2024 | 48.14 | 0.05 | 0.10% | 48.14 | 48.17 | 48.12 | 27,034 |
| Mar 04 2024 | 48.09 | -0.05 | -0.10% | 48.11 | 48.12 | 48.07 | 58,501 |
