Schwab US Mid Cap (SCHM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0787 | -3.99666543164 | 26.99 | 27.2799 | 25.88 | 1667231 | 26.69204621 | SP |
| 4 | -2.7787 | -9.68525618682 | 28.69 | 29.09 | 25.88 | 1160203 | 27.70444017 | SP |
| 12 | -2.9187 | -10.1238293444 | 28.83 | 29.33 | 25.88 | 1186276 | 28.16406266 | SP |
| 26 | -52.2087 | -66.8314132104 | 78.12 | 83.69 | 25.88 | 1000007 | 30.62184615 | SP |
| 52 | -53.0887 | -67.2008860759 | 79 | 83.69 | 25.88 | 641830 | 42.02374866 | SP |
| 156 | -47.1687 | -64.5439244663 | 73.08 | 83.69 | 25.88 | 501349 | 57.07648109 | SP |
| 260 | -23.2287 | -47.2704517705 | 49.14 | 83.7291 | 25.88 | 487283 | 58.58636204 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 26.21 | -0.64 | -2.38 | 26.55 | 26.685 | 25.96 | 2411783 |
| 1741390200 | 26.85 | 0.17 | 0.64 | 26.65 | 26.95 | 26.2322 | 1313682 |
| 1741303800 | 26.68 | -0.51 | -1.88 | 26.88 | 27.12 | 26.59 | 1491875 |
| 1741217400 | 27.19 | 0.35 | 1.30 | 26.84 | 27.2364 | 26.71 | 1462716 |
| 1741131000 | 26.84 | -0.42 | -1.54 | 26.99 | 27.2799 | 26.4706 | 1688475 |
| 1741044600 | 27.26 | -0.63 | -2.26 | 28 | 28.095 | 27.11 | 934288 |
| 1740785400 | 27.89 | 0.31 | 1.12 | 27.56 | 27.9 | 27.48 | 716503 |
| 1740699000 | 27.58 | -0.36 | -1.29 | 27.98 | 28.07 | 27.58 | 717216 |
| 1740612600 | 27.94 | 0.09 | 0.32 | 27.99 | 28.225 | 27.875 | 1235942 |
| 1740526200 | 27.85 | -0.06 | -0.21 | 27.93 | 28.065 | 27.605 | 1035774 |
| 1740439800 | 27.91 | -0.07 | -0.25 | 28.06 | 28.1383 | 27.72 | 769905 |
| 1740180600 | 27.98 | -0.71 | -2.47 | 28.79 | 28.79 | 27.885 | 955095 |
| 1740094200 | 28.69 | -0.27 | -0.93 | 28.9 | 28.92 | 28.481 | 640752 |
| 1740007800 | 28.96 | -0.11 | -0.38 | 28.92 | 29.0099 | 28.8499 | 849961 |
| 1739921400 | 29.07 | 0.18 | 0.62 | 28.95 | 29.09 | 28.9 | 840814 |
| 1739575800 | 28.89 | 0.07 | 0.24 | 28.93 | 28.98 | 28.8201 | 1299375 |
| 1739489400 | 28.82 | 0.3 | 1.05 | 28.65 | 28.845 | 28.575 | 1331411 |
| 1739403000 | 28.52 | -0.15 | -0.52 | 28.33 | 28.59 | 28.27 | 1490968 |
| 1739316600 | 28.67 | -0.14 | -0.49 | 28.69 | 28.74 | 28.5801 | 889704 |
| 1739230200 | 28.81 | 0.06 | 0.21 | 28.92 | 28.93 | 28.7199 | 1042702 |
| 1738971000 | 28.75 | -0.26 | -0.90 | 29.08 | 29.08 | 28.7126 | 2246954 |
| 1738884600 | 29.01 | 0.01 | 0.03 | 29.23 | 29.23 | 28.805 | 1118979 |
| 1738798200 | 29 | 0.19 | 0.66 | 28.89 | 29.0171 | 28.715 | 1335639 |
| 1738711800 | 28.81 | 0.17 | 0.59 | 28.64 | 28.8383 | 28.62 | 1103173 |
| 1738625400 | 28.64 | -0.3 | -1.04 | 28.37 | 28.815 | 28.25 | 1964489 |
| 1738366200 | 28.94 | -0.26 | -0.89 | 29.24 | 29.3279 | 28.9026 | 1534823 |
| 1738279800 | 29.2 | 0.3 | 1.04 | 29.08 | 29.33 | 29.01 | 1575393 |
| 1738193400 | 28.9 | -0.14 | -0.48 | 28.99 | 29.13 | 28.78 | 1391651 |
| 1738107000 | 29.04 | 0.08 | 0.28 | 28.96 | 29.0874 | 28.87 | 1547152 |
| 1738020600 | 28.96 | -0.24 | -0.82 | 28.9 | 29.11 | 28.7661 | 1398049 |
| 1737761400 | 29.2 | 0.06 | 0.21 | 29.23 | 29.33 | 29.1314 | 990129 |
| 1737675000 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1737588600 | 29.14 | -0.1 | -0.34 | 29.29 | 29.29 | 29.105 | 776441 |
| 1737502200 | 29.24 | 0.42 | 1.46 | 29 | 29.24 | 28.97 | 1230391 |
| 1737156600 | 28.82 | 0.12 | 0.42 | 28.88 | 28.9299 | 28.7623 | 809749 |
| 1737070200 | 28.7 | 0.21 | 0.74 | 28.53 | 28.7501 | 28.415 | 800866 |
| 1736983800 | 28.49 | 0.36 | 1.28 | 28.71 | 28.75 | 28.4321 | 808170 |
| 1736897400 | 28.13 | 0.27 | 0.97 | 28.01 | 28.2191 | 27.905 | 778579 |
| 1736811000 | 27.86 | 0.24 | 0.87 | 27.48 | 27.86 | 27.4172 | 1129624 |
| 1736551800 | 27.62 | -0.33 | -1.18 | 27.7 | 27.77 | 27.535 | 1238875 |
| 1736379000 | 27.95 | 0.05 | 0.18 | 27.83 | 27.963 | 27.65 | 1251661 |
| 1736292600 | 27.9 | -0.19 | -0.68 | 28.18 | 28.29 | 27.79 | 1526985 |
| 1736206200 | 28.09 | 0.05 | 0.18 | 28.23 | 28.395 | 28.0542 | 1373349 |
| 1735947000 | 28.04 | 0.37 | 1.34 | 27.77 | 28.049 | 27.64 | 902497 |
| 1735860600 | 27.67 | -0.04 | -0.14 | 27.88 | 28.0035 | 27.545 | 1503700 |
| 1735687800 | 27.71 | 0.04 | 0.14 | 27.8 | 27.9 | 27.6269 | 1072298 |
| 1735601400 | 27.67 | -0.22 | -0.79 | 27.68 | 27.8 | 27.41 | 909260 |
| 1735342200 | 27.89 | -0.28 | -0.99 | 28 | 28.16 | 27.716 | 913248 |
| 1735255800 | 28.17 | 0.08 | 0.28 | 27.98 | 28.205 | 27.9 | 689947 |
| 1735077840 | 28.09 | 0.21 | 0.75 | 27.92 | 28.095 | 27.8 | 574501 |
| 1734996600 | 27.88 | 0.06 | 0.22 | 27.77 | 27.9 | 27.6 | 1160031 |
| 1734737400 | 27.82 | 0.26 | 0.94 | 27.42 | 28.06 | 27.4 | 1395414 |
| 1734651000 | 27.56 | -0.06 | -0.22 | 27.83 | 28 | 27.53 | 2067684 |
| 1734564600 | 27.62 | -1.07 | -3.73 | 28.79 | 28.83 | 27.55 | 1319913 |
| 1734478200 | 28.69 | -0.29 | -1.00 | 28.83 | 28.93 | 28.6213 | 809011 |
| 1734391800 | 28.98 | -0.01 | -0.03 | 28.98 | 29.1599 | 28.885 | 1276411 |
| 1734132600 | 28.99 | -0.14 | -0.48 | 29.18 | 29.18 | 28.875 | 798034 |
| 1734046200 | 29.13 | -0.17 | -0.58 | 29.27 | 29.325 | 29.13 | 795174 |
| 1733959800 | 29.3 | 0.05 | 0.17 | 29.35 | 29.37 | 29.21 | 942356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
