Skip to main content

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

77.32 -0.29 (-0.38%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.31 77.74 77.28 77.32 186,518 -0.07(-0.09%)
Dec 30, 2021 77.42 77.96 77.34 77.39 291,866 +0.02(+0.03%)
Dec 29, 2021 77.18 77.44 76.97 77.37 725,161 +0.22(+0.29%)
Dec 28, 2021 77.21 77.76 76.98 77.15 266,874 -0.05(-0.06%)
Dec 27, 2021 76.45 77.22 76.14 77.19 265,467 +0.80(+1.04%)
Dec 23, 2021 76.06 76.60 76.04 76.40 337,876 +0.55(+0.72%)
Dec 22, 2021 75.26 75.86 75.18 75.85 380,323 +0.64(+0.86%)
Dec 21, 2021 74.00 75.24 74.00 75.21 562,956 +2.00(+2.73%)
Dec 20, 2021 73.40 73.41 72.34 73.21 545,566 -1.27(-1.70%)
Dec 17, 2021 74.16 75.08 73.52 74.48 370,328 -0.03(-0.04%)
Dec 16, 2021 75.71 75.88 74.19 74.51 366,390 -0.82(-1.08%)
Dec 15, 2021 74.53 75.41 73.68 75.32 773,793 +0.87(+1.17%)
Dec 14, 2021 74.58 75.18 74.17 74.45 321,138 -0.50(-0.67%)
Dec 13, 2021 75.52 75.61 74.62 74.95 304,400 -0.72(-0.95%)
Dec 10, 2021 76.21 76.26 75.18 75.67 304,120 -0.01(-0.01%)
Dec 09, 2021 76.57 76.75 75.65 75.68 214,186 -1.20(-1.56%)
Dec 08, 2021 76.62 77.01 76.17 76.88 250,177 +0.50(+0.66%)
Dec 07, 2021 75.87 76.89 75.78 76.38 236,160 +1.60(+2.14%)
Dec 06, 2021 74.11 75.29 73.52 74.78 317,237 +1.17(+1.59%)
Dec 03, 2021 74.95 74.95 73.00 73.61 662,703 -0.99(-1.32%)
Dec 02, 2021 73.08 74.87 73.01 74.60 455,481 +1.85(+2.54%)
Dec 01, 2021 75.39 75.82 72.73 72.75 605,961 -1.51(-2.04%)
Nov 30, 2021 75.61 75.79 74.01 74.26 384,825 -1.90(-2.50%)
Nov 29, 2021 76.93 76.93 75.62 76.17 244,723 +0.15(+0.20%)
Nov 26, 2021 76.31 76.43 75.37 76.01 233,918 -2.00(-2.56%)
Nov 24, 2021 77.40 78.08 77.16 78.01 291,165 +0.21(+0.27%)
Nov 23, 2021 78.05 78.39 77.17 77.80 274,135 -0.23(-0.29%)
Nov 22, 2021 78.58 78.77 77.82 78.03 299,261 -0.09(-0.11%)
Nov 19, 2021 78.34 78.59 78.05 78.12 279,009 -0.56(-0.71%)
Nov 18, 2021 79.39 78.71 78.54 78.67 209,007 -0.42(-0.53%)
Nov 17, 2021 79.68 79.68 78.81 79.09 211,958 -0.72(-0.90%)
Nov 16, 2021 79.66 80.09 79.53 79.81 225,812 +0.15(+0.19%)
Nov 15, 2021 79.95 79.98 79.50 79.66 185,904 -0.02(-0.02%)
Nov 12, 2021 79.54 79.73 79.30 79.68 207,562 +0.43(+0.54%)
Nov 11, 2021 79.12 79.42 78.89 79.25 190,203 +0.59(+0.75%)
Nov 10, 2021 79.31 78.65 278,228 -1.07(-1.34%)
Nov 09, 2021 79.81 79.93 79.33 79.73 236,217 -0.06(-0.07%)
Nov 08, 2021 80.08 80.14 79.66 79.78 259,213 +0.28(+0.35%)
Nov 05, 2021 79.61 80.08 79.19 79.51 234,527 +0.49(+0.62%)
Nov 04, 2021 79.52 79.74 78.79 79.02 176,216 -0.30(-0.37%)
Nov 03, 2021 78.49 79.46 78.49 79.31 315,896 +0.78(+0.99%)
Nov 02, 2021 78.78 78.78 78.26 78.54 301,774 -0.19(-0.24%)
Nov 01, 2021 77.71 78.75 78.09 78.73 431,971 +1.31(+1.69%)
Oct 29, 2021 77.38 77.69 77.11 77.42 158,228 -0.20(-0.26%)
Oct 28, 2021 76.67 77.62 76.67 77.62 284,498 +1.25(+1.64%)
Oct 27, 2021 77.53 77.57 76.37 76.37 266,142 -1.21(-1.55%)
Oct 26, 2021 78.38 77.55 77.57 232,037 -0.52(-0.66%)
Oct 25, 2021 77.95 78.32 77.69 78.09 411,380 +0.37(+0.48%)
Oct 22, 2021 77.75 78.11 77.37 77.72 205,299 +0.05(+0.06%)
Oct 21, 2021 77.27 77.67 77.13 77.67 191,010 +0.34(+0.43%)
Oct 20, 2021 76.85 77.48 76.83 77.33 406,439 +0.48(+0.62%)
Oct 19, 2021 76.83 77.06 76.64 76.86 250,796 +0.34(+0.45%)
Oct 18, 2021 76.05 76.63 75.93 76.51 338,434 +0.14(+0.19%)
Oct 15, 2021 76.72 77.02 76.34 76.37 256,157 +0.06(+0.08%)
Oct 14, 2021 75.84 76.40 75.75 76.31 176,178 +1.25(+1.67%)
Oct 13, 2021 74.89 75.23 74.38 75.06 216,692 +0.30(+0.40%)
Oct 12, 2021 74.54 75.05 74.47 74.76 239,989 +0.41(+0.55%)
Oct 11, 2021 74.72 75.30 74.33 74.35 160,127 -0.34(-0.46%)
Oct 08, 2021 75.18 75.33 74.66 74.69 217,014 -0.37(-0.50%)
Oct 07, 2021 74.72 75.55 74.72 75.07 213,192 +0.94(+1.27%)
Oct 06, 2021 73.35 74.15 72.89 74.13 481,836 +0.04(+0.05%)
Oct 05, 2021 74.09 74.70 73.70 74.09 328,323 +0.34(+0.45%)
Oct 04, 2021 74.26 74.60 73.53 73.75 535,973 -0.67(-0.90%)
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.