(SCHZ)
23.17
-0.07 (-0.30%)
At close: Mar 04, 2025, 3:59 PM
23.17
0.00%
After-hours: Mar 04, 2025, 04:01 PM EST
SCHZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 23.12 | 23.24 | 23.11 | 23.24 | -0.02 | -0.09% | 2,552,007 |
| Feb 28, 2025 | 23.20 | 23.27 | 23.18 | 23.26 | 0.11 | 0.48% | 4,355,835 |
| Feb 27, 2025 | 23.13 | 23.18 | 23.12 | 23.15 | -0.03 | -0.13% | 1,376,200 |
| Feb 26, 2025 | 23.14 | 23.20 | 23.11 | 23.18 | 0.03 | 0.13% | 848,645 |
| Feb 25, 2025 | 23.11 | 23.15 | 23.09 | 23.15 | 0.15 | 0.65% | 1,068,811 |
| Feb 24, 2025 | 22.96 | 23.02 | 22.93 | 23.00 | 0.03 | 0.13% | 937,131 |
| Feb 21, 2025 | 22.90 | 23.00 | 22.89 | 22.97 | 0.10 | 0.44% | 1,058,209 |
| Feb 20, 2025 | 22.85 | 22.88 | 22.84 | 22.87 | 0.03 | 0.13% | 934,404 |
| Feb 19, 2025 | 22.79 | 22.84 | 22.76 | 22.84 | 0.03 | 0.13% | 972,762 |
| Feb 18, 2025 | 22.84 | 22.86 | 22.79 | 22.81 | -0.08 | -0.35% | 1,431,100 |
| Feb 14, 2025 | 22.90 | 22.94 | 22.87 | 22.89 | 0.08 | 0.35% | 924,312 |
| Feb 13, 2025 | 22.76 | 22.83 | 22.74 | 22.81 | 0.13 | 0.57% | 1,309,700 |
| Feb 12, 2025 | 22.67 | 22.73 | 22.63 | 22.68 | -0.10 | -0.44% | 1,427,052 |
| Feb 11, 2025 | 22.80 | 22.82 | 22.77 | 22.78 | -0.05 | -0.22% | 956,517 |
| Feb 10, 2025 | 22.85 | 22.88 | 22.82 | 22.83 | -0.01 | -0.04% | 1,131,150 |
| Feb 7, 2025 | 22.84 | 22.86 | 22.80 | 22.84 | -0.06 | -0.26% | 1,622,900 |
| Feb 6, 2025 | 22.90 | 22.93 | 22.87 | 22.90 | 0.00 | 0.00% | 1,600,456 |
| Feb 5, 2025 | 22.87 | 22.95 | 22.82 | 22.90 | 0.11 | 0.48% | 1,254,308 |
| Feb 4, 2025 | 22.73 | 22.81 | 22.72 | 22.79 | 0.03 | 0.13% | 1,542,323 |
| Feb 3, 2025 | 22.77 | 22.85 | 22.73 | 22.76 | -0.07 | -0.31% | 2,349,947 |
| Jan 31, 2025 | 22.88 | 22.91 | 22.80 | 22.83 | -0.05 | -0.22% | 9,042,722 |
| Jan 30, 2025 | 22.88 | 22.91 | 22.85 | 22.88 | 0.04 | 0.18% | 952,517 |
| Jan 29, 2025 | 22.86 | 22.88 | 22.79 | 22.84 | -0.02 | -0.09% | 1,111,836 |
| Jan 28, 2025 | 22.82 | 22.86 | 22.80 | 22.86 | 0.00 | 0.00% | 1,155,520 |
| Jan 27, 2025 | 22.84 | 22.87 | 22.80 | 22.86 | 0.12 | 0.53% | 1,869,850 |
| Jan 24, 2025 | 22.70 | 22.76 | 22.70 | 22.74 | 0.03 | 0.13% | 2,088,029 |
| Jan 23, 2025 | 22.67 | 22.72 | 22.67 | 22.71 | -0.04 | -0.18% | 1,342,321 |
| Jan 22, 2025 | 22.79 | 22.79 | 22.73 | 22.75 | -0.04 | -0.18% | 1,265,558 |
| Jan 21, 2025 | 22.83 | 22.83 | 22.76 | 22.79 | 0.07 | 0.31% | 1,935,234 |
| Jan 17, 2025 | 22.76 | 22.76 | 22.70 | 22.72 | 0.00 | 0.00% | 1,172,200 |
| Jan 16, 2025 | 22.65 | 22.74 | 22.62 | 22.72 | 0.05 | 0.22% | 1,387,126 |
| Jan 15, 2025 | 22.65 | 22.69 | 22.63 | 22.67 | 0.19 | 0.85% | 1,318,800 |
| Jan 14, 2025 | 22.46 | 22.48 | 22.44 | 22.48 | 0.02 | 0.09% | 2,158,845 |
| Jan 13, 2025 | 22.49 | 22.49 | 22.43 | 22.46 | -0.03 | -0.13% | 3,175,837 |
| Jan 10, 2025 | 22.51 | 22.55 | 22.47 | 22.49 | -0.12 | -0.53% | 1,444,700 |
| Jan 8, 2025 | 22.57 | 22.61 | 22.55 | 22.61 | 0.02 | 0.09% | 1,426,403 |
| Jan 7, 2025 | 22.65 | 22.66 | 22.56 | 22.59 | -0.07 | -0.31% | 1,423,919 |
| Jan 6, 2025 | 22.69 | 22.69 | 22.63 | 22.66 | -0.02 | -0.09% | 1,077,500 |
| Jan 3, 2025 | 22.74 | 22.75 | 22.67 | 22.68 | -0.03 | -0.13% | 1,195,413 |
| Jan 2, 2025 | 22.74 | 22.78 | 22.68 | 22.71 | 0.01 | 0.04% | 916,343 |
| Dec 31, 2024 | 22.77 | 22.78 | 22.69 | 22.70 | -0.03 | -0.13% | 2,751,549 |
| Dec 30, 2024 | 22.72 | 22.75 | 22.71 | 22.73 | 0.10 | 0.44% | 2,455,072 |
| Dec 27, 2024 | 22.69 | 22.71 | 22.63 | 22.63 | -0.07 | -0.31% | 4,397,000 |
| Dec 26, 2024 | 22.62 | 22.70 | 22.60 | 22.70 | 0.03 | 0.13% | 1,698,102 |
| Dec 24, 2024 | 22.61 | 22.68 | 22.61 | 22.67 | 0.02 | 0.09% | 758,800 |
| Dec 23, 2024 | 22.71 | 22.72 | 22.64 | 22.65 | -0.08 | -0.35% | 3,338,400 |
| Dec 20, 2024 | 22.74 | 22.79 | 22.71 | 22.73 | -0.01 | -0.04% | 1,735,992 |
| Dec 19, 2024 | 22.75 | 22.77 | 22.70 | 22.74 | -0.07 | -0.31% | 1,918,859 |
| Dec 18, 2024 | 22.97 | 23.01 | 22.80 | 22.81 | -0.18 | -0.78% | 2,645,712 |
| Dec 17, 2024 | 22.99 | 23.01 | 22.96 | 22.99 | 0.01 | 0.04% | 2,743,600 |