Skip to main content

Schwab U.S. Mid Cap ETF (NY: SCHM )

78.14 +0.26 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.49 48.49 48.49 0 -0.25(-0.50%)
Dec 28, 2017 48.62 48.75 48.47 48.74 281,162 +0.19(+0.39%)
Dec 27, 2017 48.53 48.66 48.49 48.55 194,465 +0.04(+0.08%)
Dec 26, 2017 48.41 48.55 48.41 48.51 260,356 +0.06(+0.13%)
Dec 22, 2017 48.40 48.45 48.25 48.45 262,516 +0.05(+0.11%)
Dec 21, 2017 48.37 48.46 48.31 48.39 254,147 +0.12(+0.25%)
Dec 20, 2017 48.41 48.43 48.14 48.27 275,522 +0.05(+0.11%)
Dec 19, 2017 48.47 48.49 48.17 48.22 239,800 -0.15(-0.32%)
Dec 18, 2017 48.24 48.44 48.24 48.37 371,150 +0.45(+0.94%)
Dec 15, 2017 47.73 48.12 47.70 47.92 202,942 +0.40(+0.84%)
Dec 14, 2017 47.87 47.91 47.50 47.52 178,652 -0.29(-0.61%)
Dec 13, 2017 47.91 48.07 47.81 47.81 168,445 -0.10(-0.21%)
Dec 12, 2017 48.08 48.08 47.90 47.91 180,117 +0.00(+0.00%)
Dec 11, 2017 48.08 48.11 47.94 204,921 +0.00(+0.00%)
Dec 08, 2017 47.93 48.04 47.81 48.00 175,408 +0.28(+0.59%)
Dec 07, 2017 47.37 47.81 47.37 47.72 216,102 +0.34(+0.71%)
Dec 06, 2017 47.50 47.58 47.35 47.39 183,253 -0.19(-0.40%)
Dec 05, 2017 47.96 47.96 47.57 47.58 256,040 -0.30(-0.62%)
Dec 04, 2017 48.37 48.37 47.88 47.88 269,898 -0.11(-0.23%)
Dec 01, 2017 48.13 48.13 47.42 47.98 268,653 -0.11(-0.23%)
Nov 30, 2017 47.95 48.30 47.93 48.09 167,847 +0.31(+0.64%)
Nov 29, 2017 47.72 47.95 47.65 47.79 201,120 +0.13(+0.27%)
Nov 28, 2017 47.27 47.69 47.23 47.66 191,216 +0.49(+1.04%)
Nov 27, 2017 47.34 47.36 47.17 47.17 229,372 -0.13(-0.27%)
Nov 24, 2017 47.39 47.40 47.28 47.30 62,040 +0.04(+0.08%)
Nov 22, 2017 47.31 47.37 47.24 47.26 188,501 +0.00(+0.00%)
Nov 21, 2017 47.11 47.27 47.09 47.26 238,143 +0.30(+0.64%)
Nov 20, 2017 46.85 46.97 46.79 46.96 208,112 +0.17(+0.37%)
Nov 17, 2017 46.56 46.82 46.56 46.79 253,703 +0.19(+0.41%)
Nov 16, 2017 46.32 46.70 46.32 46.60 189,288 +0.43(+0.92%)
Nov 15, 2017 46.17 46.31 45.88 46.17 175,255 -0.21(-0.45%)
Nov 14, 2017 46.26 46.40 46.26 46.38 176,265 -0.02(-0.04%)
Nov 13, 2017 46.23 46.45 46.16 46.40 166,733 +0.05(+0.10%)
Nov 10, 2017 46.25 46.40 46.22 46.35 286,997 +0.08(+0.18%)
Nov 09, 2017 46.24 46.40 46.00 46.27 203,866 -0.23(-0.49%)
Nov 08, 2017 46.39 46.53 46.29 46.50 230,068 +0.07(+0.16%)
Nov 07, 2017 46.65 46.74 46.32 46.43 192,048 -0.23(-0.49%)
Nov 06, 2017 46.47 46.67 46.47 46.65 162,682 +0.23(+0.49%)
Nov 03, 2017 46.26 46.44 46.21 46.43 127,333 +0.13(+0.27%)
Nov 02, 2017 46.23 46.43 46.16 46.30 305,430 +0.07(+0.16%)
Nov 01, 2017 46.52 46.57 46.16 46.23 167,143 -0.09(-0.20%)
Oct 31, 2017 46.22 46.38 46.16 46.32 227,515 +0.19(+0.41%)
Oct 30, 2017 46.32 46.04 46.13 153,305 -0.24(-0.53%)
Oct 27, 2017 46.12 46.38 46.00 46.37 132,692 +0.23(+0.49%)
Oct 26, 2017 46.05 46.17 45.94 46.15 310,432 +0.19(+0.41%)
Oct 25, 2017 46.21 46.25 45.66 45.96 223,552 -0.31(-0.67%)
Oct 24, 2017 46.24 46.33 46.19 46.26 180,396 +0.10(+0.22%)
Oct 23, 2017 46.46 46.46 46.13 46.16 155,819 -0.20(-0.43%)
Oct 20, 2017 46.26 46.41 46.22 46.36 188,882 +0.29(+0.63%)
Oct 19, 2017 45.85 46.07 45.69 46.07 226,326 +0.05(+0.10%)
Oct 18, 2017 46.05 46.10 45.94 46.03 156,486 +0.07(+0.16%)
Oct 17, 2017 46.00 46.04 45.89 45.96 180,139 -0.05(-0.10%)
Oct 16, 2017 46.04 46.08 45.96 46.00 160,824 +0.02(+0.04%)
Oct 13, 2017 46.05 46.10 45.92 45.98 159,972 +0.03(+0.06%)
Oct 12, 2017 45.84 45.99 45.80 45.96 310,354 +0.04(+0.08%)
Oct 11, 2017 45.88 45.92 45.82 45.92 208,368 +0.05(+0.12%)
Oct 10, 2017 45.95 46.05 45.81 45.86 134,018 +0.06(+0.14%)
Oct 09, 2017 45.96 46.02 45.76 45.80 148,789 -0.12(-0.26%)
Oct 06, 2017 45.85 45.95 45.81 45.92 160,490 -0.05(-0.12%)
Oct 05, 2017 45.96 46.03 45.89 45.97 290,268 +0.10(+0.22%)
Oct 04, 2017 45.77 45.89 45.70 45.87 167,282 +0.06(+0.14%)
Oct 03, 2017 45.76 45.81 45.64 45.81 297,742 +0.12(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.