Indicators

Schwab U.S. Mid Cap ETF (NY: SCHM )

29.20 +0.14 (+0.48%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.41	16.55	16.28	16.50	1,145,235	-0.01(-0.06%)
May 28, 2020	16.81	16.83	16.46	16.51	1,661,629	-0.17(-1.03%)
May 27, 2020	16.62	16.69	16.21	16.69	1,675,528	+0.38(+2.33%)
May 26, 2020	16.34	16.43	16.29	16.31	1,822,016	+0.47(+2.96%)
May 22, 2020	15.79	15.84	15.66	15.84	1,227,419	+0.05(+0.30%)
May 21, 2020	15.77	15.89	15.65	15.79	1,749,817	+0.01(+0.06%)
May 20, 2020	15.72	15.86	15.69	15.78	1,218,912	+0.31(+2.00%)
May 19, 2020	15.60	15.76	15.47	15.47	1,639,898	-0.16(-1.04%)
May 18, 2020	15.39	15.72	15.39	15.63	3,460,295	+0.77(+5.21%)
May 15, 2020	14.63	14.91	14.55	14.86	1,072,462	+0.10(+0.65%)
May 14, 2020	14.36	14.76	14.10	14.76	1,868,625	+0.18(+1.22%)
May 13, 2020	14.99	14.99	14.43	14.59	1,719,189	-0.49(-3.24%)
May 12, 2020	15.66	15.66	15.07	15.07	1,583,386	-0.52(-3.33%)
May 11, 2020	15.51	15.71	15.41	15.59	1,583,470	-0.10(-0.61%)
May 08, 2020	15.47	15.72	15.41	15.69	1,847,245	+0.43(+2.84%)
May 07, 2020	15.18	15.41	15.18	15.25	1,205,972	+0.27(+1.83%)
May 06, 2020	15.17	15.21	14.97	14.98	1,613,935	-0.09(-0.59%)
May 05, 2020	15.14	15.33	15.04	15.07	1,340,929	+0.17(+1.16%)
May 04, 2020	14.71	14.92	14.56	14.90	1,277,343	+0.04(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.