Schwab US Small Cap (SCHA)
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 | -0.3578 | -1.32715133531 | 26.96 | 27.1152 | 26.475 | 2000695 | 26.76126208 | SP |
| 4 | 0.6322 | 2.43434732384 | 25.97 | 27.1152 | 25.1481 | 2161009 | 26.40436506 | SP |
| 12 | -0.8778 | -3.1943231441 | 27.48 | 28.57 | 25.1481 | 2114844 | 26.88578256 | SP |
| 26 | -24.7578 | -48.2044392523 | 51.36 | 52.3933 | 25.1481 | 1506944 | 32.31173495 | SP |
| 52 | -19.7678 | -42.6305801165 | 46.37 | 52.3933 | 25.1481 | 1270256 | 38.45496894 | SP |
| 156 | -18.5478 | -41.0803986711 | 45.15 | 94.94 | 25.1481 | 1159200 | 41.28466967 | SP |
| 260 | -10.7078 | -28.6995443581 | 37.31 | 94.94 | 21.47 | 948800 | 40.98486189 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.71 | -0.25 | -0.93 | 27.01 | 27.1399 | 26.62 | 3033822 |
| 1738279800 | 26.96 | 0.32 | 1.20 | 26.89 | 27.1152 | 26.775 | 1868399 |
| 1738193400 | 26.64 | -0.09 | -0.34 | 26.73 | 26.89 | 26.475 | 2051349 |
| 1738107000 | 26.73 | 0.08 | 0.30 | 26.68 | 26.79 | 26.535 | 2369067 |
| 1738020600 | 26.65 | -0.27 | -1.00 | 26.68 | 26.94 | 26.4802 | 2364639 |
| 1737761400 | 26.92 | 0.03 | 0.11 | 26.96 | 27.075 | 26.8401 | 1342870 |
| 1737675000 | 26.89 | 0 | 0.00 | 26.89 | 26.89 | 26.89 | 0 |
| 1737588600 | 26.89 | -0.15 | -0.55 | 27.03 | 27.045 | 26.845 | 3821360 |
| 1737502200 | 27.04 | 0.49 | 1.85 | 26.75 | 27.05 | 26.75 | 2905974 |
| 1737156600 | 26.55 | 0.12 | 0.45 | 26.66 | 26.7 | 26.47 | 1595082 |
| 1737070200 | 26.43 | 0.12 | 0.46 | 26.35 | 26.495 | 26.19 | 1365320 |
| 1736983800 | 26.31 | 0.49 | 1.90 | 26.44 | 26.47 | 26.2001 | 3688145 |
| 1736897400 | 25.82 | 0.27 | 1.06 | 25.76 | 25.8899 | 25.565 | 1586066 |
| 1736811000 | 25.55 | 0.09 | 0.35 | 25.24 | 25.55 | 25.1481 | 2804172 |
| 1736551800 | 25.46 | -0.51 | -1.96 | 25.6 | 25.62 | 25.2814 | 2436768 |
| 1736379000 | 25.97 | -0.1 | -0.38 | 25.9 | 26.0068 | 25.66 | 1233992 |
| 1736292600 | 26.07 | -0.2 | -0.76 | 26.4 | 26.49 | 25.9146 | 2065455 |
| 1736206200 | 26.27 | 0.01 | 0.04 | 26.44 | 26.58 | 26.25 | 2066998 |
| 1735947000 | 26.26 | 0.41 | 1.59 | 25.97 | 26.27 | 25.8703 | 1341545 |
| 1735860600 | 25.85 | -0.01 | -0.04 | 26.07 | 26.2 | 25.7 | 1875008 |
| 1735687800 | 25.86 | 0.02 | 0.08 | 25.97 | 26.09 | 25.7624 | 2625107 |
| 1735601400 | 25.84 | -0.2 | -0.77 | 25.86 | 25.956 | 25.52 | 2506024 |
| 1735342200 | 26.04 | -0.38 | -1.44 | 26.28 | 26.385 | 25.8399 | 1719820 |
| 1735255800 | 26.42 | 0.21 | 0.80 | 26.1 | 26.4599 | 26.01 | 1253541 |
| 1735077840 | 26.21 | 0.24 | 0.92 | 26.05 | 26.22 | 25.88 | 959812 |
| 1734996600 | 25.97 | -0.03 | -0.12 | 25.98 | 26.02 | 25.73 | 2518537 |
| 1734737400 | 26 | 0.27 | 1.05 | 25.6 | 26.2733 | 25.55 | 2922854 |
| 1734651000 | 25.73 | -0.1 | -0.39 | 26.1 | 26.23 | 25.68 | 3368936 |
| 1734564600 | 25.83 | -1.14 | -4.23 | 27.1 | 27.16 | 25.66 | 2198961 |
| 1734478200 | 26.97 | -0.32 | -1.17 | 27.14 | 27.24 | 26.905 | 1598958 |
| 1734391800 | 27.29 | 0.15 | 0.55 | 27.14 | 27.39 | 27.045 | 2216041 |
| 1734132600 | 27.14 | -0.15 | -0.55 | 27.3 | 27.32 | 27 | 2529513 |
| 1734046200 | 27.29 | -0.3 | -1.09 | 27.5 | 27.5827 | 27.265 | 2412346 |
| 1733959800 | 27.59 | -0.01 | -0.04 | 27.65 | 27.71 | 27.4519 | 1828554 |
| 1733873400 | 27.6 | -0.17 | -0.61 | 27.77 | 27.84 | 27.56 | 2281291 |
| 1733787000 | 27.77 | -0.18 | -0.64 | 28.08 | 28.185 | 27.765 | 1539001 |
| 1733527800 | 27.95 | 0.11 | 0.40 | 28.02 | 28.05 | 27.87 | 1971077 |
| 1733441400 | 27.84 | -0.32 | -1.14 | 28.14 | 28.14 | 27.81 | 1830264 |
| 1733355000 | 28.16 | 0.12 | 0.43 | 28.09 | 28.19 | 27.97 | 1652277 |
| 1733268600 | 28.04 | -0.14 | -0.50 | 28.18 | 28.215 | 27.95 | 1196926 |
| 1733182200 | 28.18 | -0.02 | -0.07 | 28.19 | 28.2674 | 28 | 1673975 |
| 1732917840 | 28.2 | 0.08 | 0.28 | 28.26 | 28.3804 | 28.18 | 2960720 |
| 1732750200 | 28.12 | 0.01 | 0.04 | 28.25 | 28.43 | 28.05 | 2061816 |
| 1732663800 | 28.11 | -0.21 | -0.74 | 28.21 | 28.21 | 27.975 | 2053930 |
| 1732577400 | 28.32 | 0.46 | 1.65 | 28.16 | 28.57 | 28.16 | 1830232 |
| 1732318200 | 27.86 | 0.48 | 1.75 | 27.48 | 27.9 | 27.48 | 1547884 |
| 1732231800 | 27.38 | 0.46 | 1.71 | 27.03 | 27.476 | 26.965 | 1239305 |
| 1732145400 | 26.92 | 0.05 | 0.19 | 26.84 | 26.92 | 26.6 | 1314476 |
| 1732059000 | 26.87 | 0.15 | 0.56 | 26.44 | 26.88 | 26.4 | 1750157 |
| 1731972600 | 26.72 | 0.08 | 0.30 | 26.71 | 26.8752 | 26.62 | 1616134 |
| 1731713400 | 26.64 | -0.38 | -1.41 | 27.02 | 27.03 | 26.5721 | 1812902 |
| 1731627000 | 27.02 | -0.33 | -1.21 | 27.42 | 27.5 | 26.96 | 2080386 |
| 1731540600 | 27.35 | -0.24 | -0.87 | 27.75 | 27.8365 | 27.32 | 3983646 |
| 1731454200 | 27.59 | -0.45 | -1.60 | 27.87 | 28.01 | 27.5 | 4863452 |
| 1731367800 | 28.04 | 0.38 | 1.37 | 27.92 | 28.12 | 27.86 | 2105486 |
| 1731108600 | 27.66 | 0.19 | 0.69 | 27.48 | 27.69 | 27.4099 | 2127113 |
| 1731022200 | 27.47 | -0.02 | -0.07 | 27.52 | 27.6786 | 27.37 | 2662168 |
| 1730935800 | 27.49 | 1.35 | 5.16 | 27.45 | 27.5 | 27.01 | 2581242 |
| 1730849400 | 26.14 | 0.43 | 1.67 | 25.67 | 26.14 | 25.59 | 1032147 |
| 1730763000 | 25.71 | 0.09 | 0.35 | 25.59 | 25.885 | 25.51 | 1257907 |
| 1730500200 | 25.62 | 0.13 | 0.51 | 25.65 | 25.84 | 25.55 | 1552527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
