Schwab U.S. REIT ETF (SCHH)
22.18
+0.20 (0.91%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 21.84 | 22.23 | 21.79 | 22.18 | 6,788,385 | 22.18 |
| 3/04/2025 | 22.22 | 22.41 | 21.95 | 21.98 | 6,481,714 | 21.98 |
| 3/03/2025 | 22.12 | 22.37 | 22.09 | 22.24 | 6,527,144 | 22.24 |
| 2/28/2025 | 22.03 | 22.13 | 21.86 | 22.08 | 6,902,787 | 22.08 |
| 2/27/2025 | 21.80 | 22.03 | 21.77 | 21.92 | 4,877,906 | 21.92 |
| 2/26/2025 | 21.96 | 22.00 | 21.72 | 21.81 | 5,100,090 | 21.81 |
| 2/25/2025 | 21.71 | 22.02 | 21.71 | 21.93 | 5,474,942 | 21.93 |
| 2/24/2025 | 21.59 | 21.78 | 21.49 | 21.65 | 6,978,767 | 21.65 |
| 2/21/2025 | 21.73 | 21.78 | 21.44 | 21.58 | 7,090,293 | 21.58 |
| 2/20/2025 | 21.53 | 21.76 | 21.47 | 21.72 | 5,113,457 | 21.72 |
| 2/19/2025 | 21.51 | 21.64 | 21.46 | 21.56 | 6,006,539 | 21.56 |
| 2/18/2025 | 21.47 | 21.68 | 21.43 | 21.60 | 6,018,776 | 21.60 |
| 2/14/2025 | 21.68 | 21.78 | 21.50 | 21.52 | 4,855,204 | 21.52 |
| 2/13/2025 | 21.38 | 21.67 | 21.36 | 21.63 | 6,163,700 | 21.63 |
| 2/12/2025 | 21.21 | 21.50 | 21.19 | 21.43 | 5,930,512 | 21.43 |
| 2/11/2025 | 21.40 | 21.62 | 21.36 | 21.62 | 4,357,736 | 21.62 |
| 2/10/2025 | 21.51 | 21.53 | 21.32 | 21.49 | 4,802,371 | 21.49 |
| 2/07/2025 | 21.59 | 21.60 | 21.37 | 21.49 | 5,978,936 | 21.49 |
| 2/06/2025 | 21.57 | 21.59 | 21.40 | 21.55 | 5,887,292 | 21.55 |
| 2/05/2025 | 21.35 | 21.54 | 21.21 | 21.45 | 7,435,996 | 21.45 |
| 2/04/2025 | 21.04 | 21.24 | 20.97 | 21.16 | 5,539,421 | 21.16 |
| 2/03/2025 | 21.02 | 21.27 | 20.86 | 21.19 | 6,245,120 | 21.19 |
| 1/31/2025 | 21.23 | 21.44 | 21.16 | 21.22 | 7,579,008 | 21.22 |
| 1/30/2025 | 21.30 | 21.46 | 21.10 | 21.28 | 5,484,275 | 21.28 |
| 1/29/2025 | 21.30 | 21.36 | 20.91 | 21.03 | 4,961,247 | 21.03 |
| 1/28/2025 | 21.51 | 21.51 | 21.25 | 21.30 | 4,775,771 | 21.30 |
| 1/27/2025 | 21.29 | 21.60 | 21.29 | 21.60 | 6,707,191 | 21.60 |
| 1/24/2025 | 21.20 | 21.45 | 21.17 | 21.33 | 3,713,829 | 21.33 |
| 1/23/2025 | 21.13 | 21.25 | 20.93 | 21.24 | 4,368,137 | 21.24 |
| 1/22/2025 | 21.43 | 21.43 | 21.09 | 21.09 | 5,250,574 | 21.09 |
| 1/21/2025 | 21.20 | 21.51 | 21.20 | 21.48 | 4,331,619 | 21.48 |
| 1/17/2025 | 21.22 | 21.26 | 21.11 | 21.12 | 4,399,853 | 21.12 |
| 1/16/2025 | 20.77 | 21.14 | 20.69 | 21.13 | 4,160,285 | 21.13 |
| 1/15/2025 | 21.12 | 21.19 | 20.68 | 20.69 | 4,663,587 | 20.69 |
| 1/14/2025 | 20.51 | 20.71 | 20.50 | 20.68 | 6,950,813 | 20.68 |
| 1/13/2025 | 20.20 | 20.50 | 20.15 | 20.47 | 5,705,371 | 20.47 |
| 1/10/2025 | 20.40 | 20.44 | 20.20 | 20.20 | 7,520,602 | 20.20 |
| 1/08/2025 | 20.64 | 20.71 | 20.45 | 20.69 | 6,305,567 | 20.69 |
| 1/07/2025 | 20.90 | 20.99 | 20.60 | 20.64 | 7,814,088 | 20.64 |
| 1/06/2025 | 21.13 | 21.17 | 20.79 | 20.79 | 10,402,543 | 20.79 |
| 1/03/2025 | 20.90 | 21.14 | 20.83 | 21.12 | 5,761,200 | 21.12 |
| 1/02/2025 | 21.04 | 21.07 | 20.79 | 20.86 | 7,124,650 | 20.86 |
| 12/31/2024 | 20.84 | 0.00 | 21.06 | 21.06 | 0 | 21.06 |
| 12/30/2024 | 20.87 | 20.89 | 20.64 | 20.84 | 5,409,077 | 20.84 |
| 12/27/2024 | 21.05 | 21.19 | 20.89 | 20.94 | 6,412,177 | 20.94 |
| 12/26/2024 | 21.01 | 21.17 | 20.93 | 21.14 | 11,638,233 | 21.14 |
| 12/24/2024 | 20.90 | 21.12 | 20.86 | 21.10 | 3,356,621 | 21.10 |
| 12/23/2024 | 20.81 | 20.98 | 20.73 | 20.97 | 24,499,809 | 20.97 |
| 12/20/2024 | 20.56 | 21.11 | 20.56 | 20.87 | 9,554,395 | 20.87 |
| 12/19/2024 | 20.90 | 21.05 | 20.54 | 20.55 | 6,795,596 | 20.55 |
| 12/18/2024 | 21.68 | 21.78 | 20.86 | 20.87 | 4,465,613 | 20.87 |
| 12/17/2024 | 21.72 | 21.92 | 21.66 | 21.75 | 4,957,405 | 21.75 |
| 12/16/2024 | 21.93 | 22.07 | 21.81 | 21.82 | 4,958,778 | 21.82 |
| 12/13/2024 | 21.93 | 22.00 | 21.84 | 21.92 | 5,617,244 | 21.92 |
| 12/12/2024 | 21.93 | 22.21 | 21.93 | 21.96 | 3,886,272 | 21.96 |
| 12/11/2024 | 22.09 | 22.17 | 21.93 | 21.97 | 4,860,719 | 21.97 |
| 12/10/2024 | 22.64 | 22.64 | 22.23 | 22.31 | 3,261,307 | 22.07 |
| 12/09/2024 | 22.61 | 22.71 | 22.57 | 22.66 | 3,209,641 | 22.41 |
| 12/06/2024 | 22.66 | 22.73 | 22.46 | 22.59 | 3,011,844 | 22.34 |