Schwab US REIT (SCHH)
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 | 0.03 | 0.150905432596 | 19.88 | 20.02 | 19.655 | 3211177 | 19.86516703 | SP |
| 4 | 0.3 | 1.52983171851 | 19.61 | 20.29 | 19.48 | 2786749 | 19.86112668 | SP |
| 12 | 0.56 | 2.89405684755 | 19.35 | 20.29 | 18.4497 | 3199308 | 19.38907734 | SP |
| 26 | -0.37 | -1.82445759369 | 20.28 | 20.685 | 18.4497 | 3257652 | 19.69042047 | SP |
| 52 | 0.24 | 1.22013218099 | 19.67 | 20.95 | 16.6341 | 3263683 | 19.1866873 | SP |
| 156 | -3.185 | -13.7908638233 | 23.095 | 48.16 | 16.6341 | 2381019 | 20.47144978 | SP |
| 260 | -2.76 | -12.1746801941 | 22.67 | 48.16 | 12.61 | 1773113 | 20.2352974 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.19 | -0.95 | 19.95 | 19.99 | 19.655 | 4105108 |
| 1719613800 | 19.97 | 0.17 | 0.86 | 19.88 | 20.02 | 19.79 | 3743103 |
| 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 |
| 1718749800 | 19.93 | 0.05 | 0.25 | 19.89 | 20.015 | 19.885 | 2835761 |
| 1718663400 | 19.88 | -0.08 | -0.40 | 19.84 | 19.97 | 19.735 | 2773794 |
| 1718404200 | 19.96 | 0.02 | 0.10 | 19.85 | 19.99 | 19.779 | 1896932 |
| 1718317800 | 19.94 | 0.11 | 0.55 | 19.86 | 19.99 | 19.7616 | 1954227 |
| 1718231400 | 19.83 | 0.15 | 0.76 | 20.09 | 20.205 | 19.7942 | 3910291 |
| 1718145000 | 19.68 | -0.06 | -0.30 | 19.66 | 19.77 | 19.6 | 1990613 |
| 1718058600 | 19.74 | 0.04 | 0.20 | 19.61 | 19.82 | 19.49 | 1849072 |
| 1717799400 | 19.7 | -0.18 | -0.91 | 19.61 | 19.7499 | 19.57 | 1987504 |
| 1717713000 | 19.88 | 0.05 | 0.25 | 19.72 | 19.8851 | 19.66 | 2666864 |
| 1717626600 | 19.83 | -0.04 | -0.20 | 19.88 | 19.88 | 19.71 | 3316167 |
| 1717540200 | 19.87 | 0.19 | 0.97 | 19.64 | 19.941 | 19.64 | 2823905 |
| 1717453800 | 19.68 | -0.03 | -0.15 | 19.77 | 19.8108 | 19.6 | 3438623 |
| 1717194600 | 19.71 | 0.36 | 1.86 | 19.47 | 19.74 | 19.375 | 3671290 |
| 1717108200 | 19.35 | 0.31 | 1.63 | 19.16 | 19.35 | 19.15 | 2688661 |
| 1717021800 | 19.04 | -0.17 | -0.88 | 19.03 | 19.06 | 18.945 | 2613392 |
| 1716935400 | 19.21 | -0.12 | -0.60 | 19.43 | 19.51 | 19.19 | 3497883 |
| 1716589800 | 19.325 | 0 | 0.03 | 19.44 | 19.44 | 19.305 | 2266194 |
| 1716503400 | 19.32 | -0.42 | -2.13 | 19.74 | 19.74 | 19.31 | 2942658 |
| 1716417000 | 19.74 | -0.17 | -0.85 | 19.87 | 19.93 | 19.685 | 2135416 |
| 1716330600 | 19.91 | -0.01 | -0.05 | 19.87 | 19.95 | 19.83 | 2230564 |
| 1716244200 | 19.92 | -0.11 | -0.55 | 19.98 | 20.065 | 19.895 | 2616670 |
| 1715985000 | 20.03 | 0.01 | 0.05 | 20.03 | 20.0526 | 19.945 | 1872792 |
| 1715898600 | 20.02 | -0.02 | -0.10 | 20.04 | 20.1017 | 19.98 | 2913813 |
| 1715812200 | 20.04 | 0.27 | 1.37 | 20.05 | 20.14 | 19.99 | 2015359 |
| 1715725800 | 19.77 | 0.16 | 0.82 | 19.73 | 19.84 | 19.66 | 2648258 |
| 1715639400 | 19.61 | 0.08 | 0.41 | 19.61 | 19.7005 | 19.51 | 1911920 |
| 1715380200 | 19.53 | -0.05 | -0.26 | 19.64 | 19.65 | 19.4701 | 2903837 |
| 1715293800 | 19.58 | 0.35 | 1.82 | 19.38 | 19.605 | 19.36 | 2783478 |
| 1715207400 | 19.23 | -0.15 | -0.77 | 19.26 | 19.3 | 19.16 | 2437515 |
| 1715121000 | 19.38 | 0.16 | 0.83 | 19.31 | 19.43 | 19.295 | 3227870 |
| 1715034600 | 19.22 | 0.03 | 0.16 | 19.3 | 19.36 | 19.12 | 3086014 |
| 1714775400 | 19.19 | 0.11 | 0.58 | 19.38 | 19.5 | 19.14 | 4268393 |
| 1714689000 | 19.08 | 0.3 | 1.60 | 18.97 | 19.1089 | 18.76 | 5289725 |
| 1714602600 | 18.78 | 0.03 | 0.16 | 18.73 | 19.11 | 18.7 | 5572813 |
| 1714516200 | 18.75 | -0.32 | -1.68 | 18.9 | 19.0251 | 18.735 | 7868635 |
| 1714429800 | 19.07 | 0.21 | 1.11 | 18.99 | 19.11 | 18.97 | 3274317 |
| 1714170600 | 18.86 | -0.01 | -0.05 | 18.9 | 19.05 | 18.845 | 3795619 |
| 1714084200 | 18.87 | -0.09 | -0.47 | 18.79 | 18.9 | 18.67 | 3021275 |
| 1713997800 | 18.96 | 0 | 0.00 | 18.9 | 19.0053 | 18.74 | 3359662 |
| 1713911400 | 18.96 | 0.16 | 0.85 | 18.81 | 19.04 | 18.8 | 3170701 |
| 1713825000 | 18.8 | 0.14 | 0.75 | 18.71 | 18.835 | 18.58 | 3934452 |
| 1713565800 | 18.66 | 0.11 | 0.59 | 18.58 | 18.7197 | 18.55 | 3360628 |
| 1713479400 | 18.55 | 0.02 | 0.11 | 18.6 | 18.64 | 18.4497 | 4294836 |
| 1713393000 | 18.53 | -0.14 | -0.75 | 18.61 | 18.7082 | 18.515 | 5878615 |
| 1713306600 | 18.67 | -0.26 | -1.37 | 18.88 | 18.88 | 18.615 | 3626061 |
| 1713220200 | 18.93 | -0.32 | -1.66 | 19.35 | 19.37 | 18.825 | 4682237 |
| 1712961000 | 19.25 | -0.18 | -0.93 | 19.35 | 19.375 | 19.16 | 4091985 |
| 1712874600 | 19.43 | 0.05 | 0.26 | 19.51 | 19.5601 | 19.26 | 4099305 |
| 1712788200 | 19.38 | -0.82 | -4.06 | 19.67 | 19.67 | 19.28 | 4738249 |
| 1712701800 | 20.2 | 0.28 | 1.41 | 20 | 20.2 | 19.98 | 3815566 |
| 1712615400 | 19.92 | 0.21 | 1.07 | 19.77 | 19.95 | 19.75 | 5993679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
