Schwab U.S. REIT ETF (SCHH) Historical Stock Data
19.17 ↓0.02 (-0.10%)
As of May 6, 2024, 2:08pm EST.
Historical Data
In the past 30 trading days, SCHH is down -0.14% a day on average. There have been 15 days where Schwab U.S. REIT ETF closed green and 15 days where SCHH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.38 | 19.19 | ↓$0.19 (-0.98%) | 19.14 | 19.50 | 4.28M |
| 2024-05-02 | 18.97 | 19.08 | ↑$0.11 (0.58%) | 18.77 | 19.11 | 5.29M |
| 2024-05-01 | 18.73 | 18.78 | ↑$0.05 (0.27%) | 18.71 | 19.11 | 5.57M |
| 2024-04-30 | 18.90 | 18.75 | ↓$0.15 (-0.79%) | 18.74 | 19.03 | 5.18M |
| 2024-04-29 | 18.99 | 19.07 | ↑$0.08 (0.42%) | 18.97 | 19.11 | 3.28M |
| 2024-04-26 | 18.90 | 18.86 | ↓$0.04 (-0.21%) | 18.85 | 19.05 | 3.80M |
| 2024-04-25 | 18.79 | 18.87 | ↑$0.08 (0.43%) | 18.67 | 18.90 | 3.07M |
| 2024-04-24 | 18.90 | 18.96 | ↑$0.06 (0.32%) | 18.74 | 19.01 | 3.39M |
| 2024-04-23 | 18.81 | 18.96 | ↑$0.15 (0.80%) | 18.80 | 19.04 | 3.17M |
| 2024-04-22 | 18.71 | 18.80 | ↑$0.09 (0.48%) | 18.58 | 18.84 | 3.94M |
| 2024-04-19 | 18.58 | 18.66 | ↑$0.08 (0.43%) | 18.55 | 18.72 | 3.42M |
| 2024-04-18 | 18.60 | 18.55 | ↓$0.05 (-0.27%) | 18.45 | 18.64 | 4.31M |
| 2024-04-17 | 18.61 | 18.53 | ↓$0.08 (-0.43%) | 18.52 | 18.71 | 5.88M |
| 2024-04-16 | 18.88 | 18.67 | ↓$0.21 (-1.11%) | 18.62 | 18.88 | 4.03M |
| 2024-04-15 | 19.35 | 18.93 | ↓$0.42 (-2.17%) | 18.83 | 19.37 | 4.69M |
| 2024-04-12 | 19.35 | 19.25 | ↓$0.10 (-0.52%) | 19.16 | 19.38 | 4.20M |
| 2024-04-11 | 19.51 | 19.43 | ↓$0.08 (-0.41%) | 19.26 | 19.56 | 4.10M |
| 2024-04-10 | 19.67 | 19.38 | ↓$0.29 (-1.47%) | 19.28 | 19.69 | 5M |
| 2024-04-09 | 20.00 | 20.20 | ↑$0.20 (1.00%) | 19.98 | 20.20 | 3.79M |
| 2024-04-08 | 19.77 | 19.92 | ↑$0.15 (0.76%) | 19.75 | 19.95 | 3.98M |
| 2024-04-05 | 19.56 | 19.71 | ↑$0.15 (0.77%) | 19.51 | 19.75 | 3.66M |
| 2024-04-04 | 19.90 | 19.60 | ↓$0.30 (-1.51%) | 19.55 | 19.99 | 3.84M |
| 2024-04-03 | 19.68 | 19.74 | ↑$0.06 (0.30%) | 19.61 | 19.77 | 3.65M |
| 2024-04-02 | 19.84 | 19.74 | ↓$0.10 (-0.50%) | 19.66 | 19.84 | 5.79M |
| 2024-04-01 | 20.34 | 19.98 | ↓$0.36 (-1.77%) | 19.95 | 20.34 | 3.02M |
| 2024-03-29 | 20.22 | 20.30 | ↑$0.08 (0.40%) | 20.22 | 20.37 | 2.90M |
| 2024-03-28 | 20.22 | 20.30 | ↑$0.08 (0.40%) | 20.22 | 20.37 | 2.90M |
| 2024-03-27 | 19.82 | 20.17 | ↑$0.35 (1.77%) | 19.82 | 20.17 | 3.11M |
| 2024-03-26 | 19.77 | 19.64 | ↓$0.13 (-0.66%) | 19.64 | 19.80 | 2.67M |
| 2024-03-25 | 19.87 | 19.76 | ↓$0.11 (-0.55%) | 19.74 | 19.95 | 2.82M |
Create an account or log in to view more rows.
$SCHH day trade is ok to buy here but sell later
$SCHH Now I'm worried....
$SCHH just waiting ….
$SCHH ready to explode
$SCHH hopefully next week...
$SCHH Who else bought the dip on Friday?
$SCHH longer we hold
more pressure on the shorts
$SCHH let’s gooooo
$SCHH How can this stock move so little? Damn
$SCHH When in doubt
zoom out. ??