Schwab U.S. REIT ETF (SCHH) Historical Stock Data
21.22 ↓0.03 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHH is down -0.04% a day on average. There have been 16 days where Schwab U.S. REIT ETF closed green and 14 days where SCHH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21.22 | 21.22 | ↑$0.00 (0.00%) | 21.19 | 21.32 | 11.34M |
| 2025-12-04 | 21.25 | 21.25 | ↑$0.00 (0.02%) | 21.22 | 21.40 | 12.52M |
| 2025-12-03 | 21.26 | 21.30 | ↑$0.04 (0.19%) | 21.20 | 21.37 | 10.52M |
| 2025-12-02 | 21.40 | 21.28 | ↓$0.12 (-0.56%) | 21.20 | 21.42 | 8.54M |
| 2025-12-01 | 21.40 | 21.34 | ↓$0.06 (-0.28%) | 21.33 | 21.47 | 6.99M |
| 2025-11-28 | 21.49 | 21.57 | ↑$0.08 (0.37%) | 21.47 | 21.65 | 3.59M |
| 2025-11-26 | 21.33 | 21.50 | ↑$0.17 (0.80%) | 21.33 | 21.62 | 6.37M |
| 2025-11-25 | 21.27 | 21.39 | ↑$0.12 (0.56%) | 21.27 | 21.50 | 8.27M |
| 2025-11-24 | 21.21 | 21.23 | ↑$0.02 (0.09%) | 21.07 | 21.26 | 8.25M |
| 2025-11-21 | 20.98 | 21.21 | ↑$0.23 (1.10%) | 20.93 | 21.28 | 17.40M |
| 2025-11-20 | 21.12 | 20.92 | ↓$0.20 (-0.95%) | 20.91 | 21.22 | 11.52M |
| 2025-11-19 | 21.15 | 20.99 | ↓$0.16 (-0.76%) | 20.91 | 21.17 | 11.51M |
| 2025-11-18 | 21.04 | 21.15 | ↑$0.11 (0.52%) | 21.01 | 21.21 | 14.91M |
| 2025-11-17 | 21.26 | 21.05 | ↓$0.21 (-0.99%) | 21.01 | 21.26 | 8.18M |
| 2025-11-14 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.07 | 21.23 | 11.98M |
| 2025-11-13 | 21.28 | 21.14 | ↓$0.14 (-0.66%) | 21.11 | 21.36 | 11.60M |
| 2025-11-12 | 21.47 | 21.37 | ↓$0.10 (-0.47%) | 21.36 | 21.54 | 6.84M |
| 2025-11-11 | 21.42 | 21.55 | ↑$0.13 (0.61%) | 21.37 | 21.57 | 5.11M |
| 2025-11-10 | 21.35 | 21.32 | ↓$0.03 (-0.14%) | 21.22 | 21.43 | 9M |
| 2025-11-07 | 21.13 | 21.38 | ↑$0.25 (1.18%) | 21.10 | 21.38 | 8.96M |
| 2025-11-06 | 21.11 | 21.03 | ↓$0.08 (-0.38%) | 21.03 | 21.17 | 9.96M |
| 2025-11-05 | 21.18 | 21.12 | ↓$0.06 (-0.28%) | 21.01 | 21.21 | 9.42M |
| 2025-11-04 | 21.13 | 21.08 | ↓$0.05 (-0.24%) | 20.98 | 21.13 | 11.31M |
| 2025-11-03 | 20.86 | 21.05 | ↑$0.19 (0.91%) | 20.77 | 21.08 | 10.19M |
| 2025-10-31 | 20.89 | 21.09 | ↑$0.20 (0.96%) | 20.85 | 21.15 | 11.92M |
| 2025-10-30 | 20.91 | 21.02 | ↑$0.11 (0.53%) | 20.89 | 21.16 | 14.26M |
| 2025-10-29 | 21.27 | 20.93 | ↓$0.34 (-1.60%) | 20.85 | 21.35 | 17.60M |
| 2025-10-28 | 21.80 | 21.42 | ↓$0.38 (-1.74%) | 21.39 | 21.80 | 13.02M |
| 2025-10-27 | 21.80 | 21.86 | ↑$0.06 (0.28%) | 21.70 | 21.86 | 8.27M |
| 2025-10-24 | 21.85 | 21.78 | ↓$0.07 (-0.32%) | 21.78 | 21.92 | 8.78M |
Create an account or log in to view more rows.
$SCHH Nothing but time to wait
$SCHH Sleep well my bulls
sleep well
$SCHH yeah we're going green today
$SCHH get over the hump
$SCHH Spike it!
$SCHH almost time for the running
$SCHH added!
$SCHH buy buy buy!!
$SCHH the redness has arrived
$SCHH Buy the dip.