SCHH

Schwab US REIT Historical Data

SCHH Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 48.89 -0.17 -0.35% 49.17 49.31 48.49 676,176
Dec 02 2021 49.06 1.39 2.92% 47.95 49.38 47.95 871,852
Dec 01 2021 47.67 -0.75 -1.55% 48.93 49.515 47.67 1,195,278
Nov 30 2021 48.42 -1.03 -2.08% 49.12 49.24 48.42 868,650
Nov 29 2021 49.45 0.46 0.94% 49.37 49.82 49.01 875,224
Nov 26 2021 48.99 0.00 +0.00% 49.59 49.64 48.75 0
Nov 26 2021 48.99 -1.38 -2.74% 49.59 49.64 48.75 704,859
Nov 25 2021 50.37 0.00 +0.00% 49.75 50.4559 49.65 0
Nov 24 2021 50.37 0.62 1.25% 49.75 50.4559 49.65 494,553
Nov 23 2021 49.75 0.34 0.69% 49.47 49.91 49.2892 838,352
Nov 22 2021 49.41 -0.16 -0.32% 49.67 49.80 49.27 617,210
Nov 19 2021 49.57 -0.31 -0.62% 49.94 49.94 49.40 554,158
Nov 18 2021 49.88 0.04 0.08% 49.89 49.98 49.685 535,237
Nov 17 2021 49.84 0.00 +0.00% 49.51 49.92 48.85 0
Nov 17 2021 49.84 0.21 0.42% 49.51 49.92 48.85 687,018
Nov 16 2021 49.63 -0.32 -0.64% 49.99 50.00 49.48 577,329
Nov 15 2021 49.95 0.38 0.77% 49.60 49.95 49.45 592,780
Nov 12 2021 49.57 -0.04 -0.08% 49.78 49.81 49.41 590,637
Nov 11 2021 49.61 0.09 0.18% 49.57 49.66 49.24 669,834
Nov 10 2021 49.52 -0.16 -0.32% 49.49 49.87 49.49 693,411
Nov 09 2021 49.68 0.07 0.14% 49.69 49.80 49.55 1,270,292
Nov 08 2021 49.61 -0.10 -0.2% 49.83 49.85 49.29 601,385
Nov 05 2021 49.71 0.00 +0.00% 49.82 50.265 49.6238 0
Nov 05 2021 49.71 0.31 0.63% 49.82 50.265 49.6238 805,513
Nov 04 2021 49.40 -0.56 -1.12% 49.92 50.09 49.20 683,894
Nov 03 2021 49.96 0.32 0.64% 49.71 50.075 49.54 867,213
Nov 02 2021 49.64 0.36 0.73% 49.48 49.81 49.20 982,931
Nov 01 2021 49.28 0.37 0.76% 49.02 49.37 48.40 1,286,468
Oct 29 2021 48.91 -0.58 -1.17% 49.32 49.48 48.735 949,512
Oct 28 2021 49.49 0.66 1.35% 48.88 49.51 48.8701 769,084
Oct 27 2021 48.83 -0.39 -0.79% 49.41 49.42 48.83 884,409
Oct 26 2021 49.22 0.18 0.37% 49.14 49.385 49.05 587,057
Oct 25 2021 49.04 0.12 0.25% 48.98 49.20 48.6201 694,271
Oct 22 2021 48.92 0.22 0.45% 48.75 49.12 48.75 637,748
Oct 21 2021 48.70 0.02 0.04% 48.64 48.73 48.51 618,285
Oct 20 2021 48.68 0.77 1.61% 47.98 48.68 47.98 703,068
Oct 19 2021 47.91 0.03 0.06% 48.05 48.16 47.85 465,039
Oct 18 2021 47.88 0.12 0.25% 47.51 48.02 47.50 460,113
Oct 15 2021 47.76 -0.02 -0.04% 48.05 48.18 47.5194 496,380
Oct 14 2021 47.78 0.57 1.21% 47.45 47.805 47.22 933,761
Oct 13 2021 47.21 0.32 0.68% 46.88 47.22 46.53 712,617
Oct 12 2021 46.89 0.61 1.32% 46.36 47.07 46.23 546,852
Oct 11 2021 46.28 0.12 0.26% 46.13 46.44 45.92 521,562
Oct 08 2021 46.16 -0.44 -0.94% 46.60 46.60 46.11 425,188
Oct 07 2021 46.60 0.10 0.22% 46.73 47.14 46.52 534,757
Oct 06 2021 46.50 0.53 1.15% 45.79 46.53 45.325 1,280,501
Oct 05 2021 45.97 -0.36 -0.78% 46.43 46.46 45.82 946,703
Oct 04 2021 46.33 0.07 0.15% 46.20 46.49 46.025 1,489,456
Oct 01 2021 46.26 0.58 1.27% 45.94 46.59 45.68 1,704,663
Sep 30 2021 45.68 -0.77 -1.66% 46.63 46.63 45.68 1,280,595
Sep 29 2021 46.45 0.34 0.74% 46.32 46.66 46.29 1,078,519
Sep 28 2021 46.11 -0.25 -0.54% 46.16 46.34 45.79 1,341,218
Sep 27 2021 46.36 -0.69 -1.47% 47.00 47.39 46.34 634,925
Sep 24 2021 47.05 -0.54 -1.13% 47.47 47.65 46.95 594,606
Sep 23 2021 47.59 -0.17 -0.36% 47.84 48.02 47.585 666,727
Sep 22 2021 47.76 0.21 0.44% 47.64 48.02 47.42 794,078
Sep 21 2021 47.55 0.03 0.06% 47.70 48.105 47.54 861,511
Sep 20 2021 47.52 -0.24 -0.5% 47.29 47.80 46.955 984,453
Sep 17 2021 47.76 -0.46 -0.95% 48.05 48.33 47.71 763,051
Sep 16 2021 48.22 0.00 +0.00% 48.08 48.44 47.85 0
Sep 16 2021 48.22 0.07 0.15% 48.08 48.44 47.85 389,220
Sep 15 2021 48.15 0.10 0.21% 48.12 48.40 47.86 548,000
Sep 14 2021 48.05 -0.10 -0.21% 48.34 48.41 47.78 1,976,199
Sep 13 2021 48.15 0.37 0.77% 48.20 48.51 47.96 907,694
Sep 10 2021 47.78 -0.72 -1.48% 48.53 48.66 47.78 644,250
Sep 09 2021 48.50 -1.04 -2.1% 49.32 49.43 48.49 594,769
Sep 08 2021 49.54 0.28 0.57% 49.13 49.69 49.03 587,576
Sep 07 2021 49.26 -0.57 -1.14% 49.77 49.79 48.87 512,441


Your Recent History
AMEX
SCHH
Schwab US ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.