Schwab U.S. REIT ETF (SCHH)
20.30
0.42 (2.11%)
At close: Apr 14, 2025, 3:59 PM
20.42
0.62%
After-hours: Apr 14, 2025, 07:56 PM EDT
Schwab U.S. REIT ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 19.50 | 19.50 | 19.92 | 19.92 | 19.27 | 19.27 | 19.88 | 19.88 | 1.38% | 9,029,046 |
| Apr 10, 2025 | 19.85 | 19.85 | 20.07 | 20.07 | 19.13 | 19.13 | 19.61 | 19.61 | -2.24% | 12,819,600 |
| Apr 9, 2025 | 18.66 | 18.66 | 20.13 | 20.13 | 18.25 | 18.25 | 20.06 | 20.06 | 5.91% | 17,861,800 |
| Apr 8, 2025 | 19.89 | 19.89 | 19.96 | 19.96 | 18.72 | 18.72 | 18.94 | 18.94 | -2.52% | 16,768,200 |
| Apr 7, 2025 | 19.55 | 19.55 | 20.22 | 20.22 | 19.02 | 19.02 | 19.43 | 19.43 | -2.90% | 19,345,001 |
| Apr 4, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.00 | 20.00 | 20.01 | 20.01 | -4.49% | 16,914,106 |
| Apr 3, 2025 | 21.30 | 21.30 | 21.58 | 21.58 | 20.90 | 20.90 | 20.95 | 20.95 | -3.10% | 10,944,100 |
| Apr 2, 2025 | 21.46 | 21.46 | 21.64 | 21.64 | 21.37 | 21.37 | 21.62 | 21.62 | 0.42% | 5,422,002 |
| Apr 1, 2025 | 21.60 | 21.60 | 21.63 | 21.63 | 21.26 | 21.26 | 21.53 | 21.53 | 0.09% | 6,573,403 |
| Mar 31, 2025 | 21.35 | 21.35 | 21.64 | 21.64 | 21.34 | 21.34 | 21.51 | 21.51 | 0.99% | 7,173,016 |
| Mar 28, 2025 | 21.36 | 21.36 | 21.40 | 21.40 | 21.15 | 21.15 | 21.30 | 21.30 | 0.14% | 5,244,206 |
| Mar 27, 2025 | 21.36 | 21.36 | 21.54 | 21.54 | 21.23 | 21.23 | 21.27 | 21.27 | -0.23% | 5,568,000 |
| Mar 26, 2025 | 21.27 | 21.27 | 21.40 | 21.40 | 21.21 | 21.21 | 21.32 | 21.32 | 0.00% | 4,726,414 |
| Mar 25, 2025 | 21.51 | 21.41 | 21.55 | 21.45 | 21.17 | 21.07 | 21.32 | 21.22 | -1.07% | 4,770,656 |
| Mar 24, 2025 | 21.38 | 21.28 | 21.59 | 21.49 | 21.30 | 21.20 | 21.55 | 21.45 | 1.46% | 4,794,400 |
| Mar 21, 2025 | 21.38 | 21.28 | 21.43 | 21.33 | 21.14 | 21.04 | 21.24 | 21.14 | -1.21% | 6,907,108 |
| Mar 20, 2025 | 21.54 | 21.44 | 21.64 | 21.54 | 21.42 | 21.32 | 21.50 | 21.40 | -0.23% | 4,060,500 |
| Mar 19, 2025 | 21.53 | 21.43 | 21.69 | 21.59 | 21.35 | 21.25 | 21.55 | 21.45 | 0.09% | 7,649,057 |
| Mar 18, 2025 | 21.58 | 21.48 | 21.73 | 21.63 | 21.44 | 21.34 | 21.53 | 21.43 | -0.37% | 5,157,356 |
| Mar 17, 2025 | 21.23 | 21.13 | 21.69 | 21.59 | 21.23 | 21.13 | 21.61 | 21.51 | 1.55% | 5,794,608 |
| Mar 14, 2025 | 21.05 | 20.95 | 21.29 | 21.19 | 20.92 | 20.82 | 21.28 | 21.18 | 1.92% | 5,364,029 |
| Mar 13, 2025 | 21.28 | 21.18 | 21.43 | 21.33 | 20.84 | 20.74 | 20.88 | 20.78 | -1.74% | 6,326,340 |
| Mar 12, 2025 | 21.41 | 21.31 | 21.45 | 21.35 | 21.16 | 21.06 | 21.25 | 21.15 | -0.56% | 6,927,514 |
| Mar 11, 2025 | 21.65 | 21.55 | 21.74 | 21.64 | 21.24 | 21.14 | 21.37 | 21.27 | -1.11% | 8,552,600 |
| Mar 10, 2025 | 21.81 | 21.71 | 22.05 | 21.95 | 21.51 | 21.41 | 21.61 | 21.51 | -1.01% | 7,385,257 |
| Mar 7, 2025 | 21.68 | 21.58 | 21.92 | 21.82 | 21.60 | 21.50 | 21.83 | 21.73 | 0.74% | 6,199,659 |
| Mar 6, 2025 | 22.02 | 21.92 | 22.05 | 21.95 | 21.59 | 21.49 | 21.67 | 21.57 | -2.30% | 9,952,308 |
| Mar 5, 2025 | 21.84 | 21.74 | 22.23 | 22.13 | 21.79 | 21.69 | 22.18 | 22.08 | 0.91% | 6,788,400 |
| Mar 4, 2025 | 22.22 | 22.12 | 22.41 | 22.31 | 21.95 | 21.85 | 21.98 | 21.88 | -1.17% | 6,481,818 |
| Mar 3, 2025 | 22.12 | 22.02 | 22.37 | 22.27 | 22.09 | 21.99 | 22.24 | 22.14 | 0.72% | 6,527,186 |
| Feb 28, 2025 | 22.03 | 21.93 | 22.13 | 22.03 | 21.86 | 21.76 | 22.08 | 21.98 | 0.73% | 6,902,800 |
| Feb 27, 2025 | 21.80 | 21.70 | 22.03 | 21.93 | 21.77 | 21.67 | 21.92 | 21.82 | 0.50% | 4,879,011 |
| Feb 26, 2025 | 21.96 | 21.86 | 22.00 | 21.90 | 21.72 | 21.62 | 21.81 | 21.71 | -0.55% | 5,100,100 |
| Feb 25, 2025 | 21.71 | 21.61 | 22.02 | 21.92 | 21.71 | 21.61 | 21.93 | 21.83 | 1.29% | 5,474,947 |
| Feb 24, 2025 | 21.59 | 21.49 | 21.78 | 21.68 | 21.49 | 21.39 | 21.65 | 21.55 | 0.32% | 6,978,803 |
| Feb 21, 2025 | 21.73 | 21.63 | 21.78 | 21.68 | 21.44 | 21.34 | 21.58 | 21.48 | -0.64% | 7,090,300 |
| Feb 20, 2025 | 21.53 | 21.43 | 21.76 | 21.66 | 21.47 | 21.37 | 21.72 | 21.62 | 0.74% | 5,113,400 |
| Feb 19, 2025 | 21.51 | 21.41 | 21.64 | 21.54 | 21.47 | 21.37 | 21.56 | 21.46 | -0.19% | 6,006,571 |
| Feb 18, 2025 | 21.47 | 21.37 | 21.68 | 21.58 | 21.44 | 21.34 | 21.60 | 21.50 | 0.37% | 6,018,832 |
| Feb 14, 2025 | 21.68 | 21.58 | 21.78 | 21.68 | 21.50 | 21.40 | 21.52 | 21.42 | -0.51% | 4,855,201 |
| Feb 13, 2025 | 21.38 | 21.28 | 21.67 | 21.57 | 21.36 | 21.26 | 21.63 | 21.53 | 0.93% | 6,163,869 |
| Feb 12, 2025 | 21.21 | 21.11 | 21.50 | 21.40 | 21.19 | 21.09 | 21.43 | 21.33 | -0.88% | 5,930,518 |
| Feb 11, 2025 | 21.40 | 21.30 | 21.62 | 21.52 | 21.36 | 21.26 | 21.62 | 21.52 | 0.60% | 4,358,300 |
| Feb 10, 2025 | 21.51 | 21.41 | 21.53 | 21.43 | 21.32 | 21.22 | 21.49 | 21.39 | 0.00% | 4,802,400 |
| Feb 7, 2025 | 21.59 | 21.49 | 21.60 | 21.50 | 21.37 | 21.27 | 21.49 | 21.39 | -0.28% | 5,978,934 |
| Feb 6, 2025 | 21.57 | 21.47 | 21.59 | 21.49 | 21.40 | 21.30 | 21.55 | 21.45 | 0.47% | 5,887,043 |
| Feb 5, 2025 | 21.35 | 21.25 | 21.54 | 21.44 | 21.21 | 21.11 | 21.45 | 21.35 | 1.37% | 7,436,015 |
| Feb 4, 2025 | 21.04 | 20.94 | 21.24 | 21.14 | 20.97 | 20.87 | 21.16 | 21.06 | -0.14% | 5,539,519 |
| Feb 3, 2025 | 21.02 | 20.92 | 21.28 | 21.18 | 20.86 | 20.76 | 21.19 | 21.09 | -0.14% | 6,245,123 |
| Jan 31, 2025 | 21.23 | 21.13 | 21.44 | 21.34 | 21.17 | 21.07 | 21.22 | 21.12 | -0.28% | 7,579,005 |