Schwab U.S. Mid-Cap ETF (SCHM)
AMEX: SCHM
· Real-Time Price · USD
29.82
-0.31 (-1.03%)
At close: Sep 12, 2025, 3:59 PM
29.83
0.03%
After-hours: Sep 12, 2025, 04:10 PM EDT
SCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.74 | 30.16 | 29.69 | 30.13 | 30.13 | 1.55% | 894,217 |
| Sep 10, 2025 | 29.74 | 29.88 | 29.55 | 29.67 | 29.67 | -0.13% | 2,309,529 |
| Sep 9, 2025 | 29.89 | 29.89 | 29.60 | 29.71 | 29.71 | -0.70% | 2,303,017 |
| Sep 8, 2025 | 29.92 | 29.94 | 29.69 | 29.92 | 29.92 | 0.23% | 2,554,900 |
| Sep 5, 2025 | 29.84 | 30.07 | 29.57 | 29.85 | 29.85 | 0.61% | 2,746,101 |
| Sep 4, 2025 | 29.40 | 29.68 | 29.34 | 29.67 | 29.67 | 1.16% | 756,600 |
| Sep 3, 2025 | 29.31 | 29.51 | 29.18 | 29.33 | 29.33 | -0.14% | 1,314,545 |
| Sep 2, 2025 | 29.18 | 29.37 | 29.12 | 29.37 | 29.37 | -0.34% | 2,309,207 |
| Aug 29, 2025 | 29.60 | 29.68 | 29.39 | 29.47 | 29.47 | -0.37% | 2,586,000 |
| Aug 28, 2025 | 29.60 | 29.62 | 29.43 | 29.58 | 29.58 | 0.07% | 770,900 |
| Aug 27, 2025 | 29.40 | 29.63 | 29.38 | 29.56 | 29.56 | 0.41% | 1,507,940 |
| Aug 26, 2025 | 29.38 | 29.48 | 29.36 | 29.44 | 29.44 | 0.27% | 721,920 |
| Aug 25, 2025 | 29.51 | 29.52 | 29.35 | 29.36 | 29.36 | -0.74% | 1,859,400 |
| Aug 22, 2025 | 28.94 | 29.69 | 28.94 | 29.58 | 29.58 | 2.64% | 1,929,200 |
| Aug 21, 2025 | 28.70 | 28.88 | 28.65 | 28.82 | 28.82 | -0.07% | 824,800 |
| Aug 20, 2025 | 28.88 | 28.95 | 28.64 | 28.84 | 28.84 | -0.35% | 2,333,000 |
| Aug 19, 2025 | 28.96 | 29.17 | 28.85 | 28.94 | 28.94 | 0.03% | 680,007 |
| Aug 18, 2025 | 28.90 | 28.96 | 28.86 | 28.93 | 28.93 | 0.14% | 948,800 |
| Aug 15, 2025 | 29.01 | 29.01 | 28.86 | 28.89 | 28.89 | -0.24% | 656,600 |
| Aug 14, 2025 | 28.96 | 29.00 | 28.80 | 28.96 | 28.96 | -1.06% | 751,856 |