Skip to main content

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

77.83 +0.19 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.74 22.86 22.70 22.84 86,367 +0.10(+0.45%)
Mar 30, 2011 22.58 22.77 22.58 22.74 96,618 +0.25(+1.10%)
Mar 29, 2011 22.31 22.50 22.21 22.49 121,993 +0.18(+0.80%)
Mar 28, 2011 22.51 22.51 22.30 22.31 263,165 -0.10(-0.44%)
Mar 25, 2011 22.35 22.55 22.28 22.41 83,680 +0.15(+0.68%)
Mar 24, 2011 22.19 22.29 22.00 22.26 52,100 +0.21(+0.96%)
Mar 23, 2011 22.01 22.09 21.84 22.05 44,406 +0.03(+0.12%)
Mar 22, 2011 22.17 22.19 22.00 22.02 42,319 -0.13(-0.57%)
Mar 21, 2011 22.14 22.16 22.09 22.15 78,546 +0.39(+1.79%)
Mar 18, 2011 21.89 21.89 21.73 21.76 114,778 +0.10(+0.47%)
Mar 17, 2011 21.85 21.85 21.59 21.66 126,156 +0.14(+0.67%)
Mar 16, 2011 21.74 21.87 21.45 21.51 115,968 -0.31(-1.41%)
Mar 15, 2011 21.67 21.88 21.67 21.82 85,723 -0.15(-0.68%)
Mar 14, 2011 22.01 22.02 21.82 21.97 43,878 -0.14(-0.65%)
Mar 11, 2011 21.74 22.18 21.74 22.11 96,948 +0.17(+0.78%)
Mar 10, 2011 22.11 22.11 21.87 21.94 115,219 -0.39(-1.76%)
Mar 09, 2011 22.40 22.40 22.25 22.34 25,978 -0.07(-0.30%)
Mar 08, 2011 22.27 22.48 22.11 22.41 28,186 +0.22(+0.99%)
Mar 07, 2011 22.63 22.63 22.07 22.19 50,482 -0.26(-1.17%)
Mar 04, 2011 22.61 22.61 22.31 22.45 58,536 -0.12(-0.53%)
Mar 03, 2011 22.40 22.59 22.40 22.57 86,632 +0.43(+1.93%)
Mar 02, 2011 22.18 22.23 22.01 22.14 24,164 +0.12(+0.54%)
Mar 01, 2011 22.51 22.51 21.97 22.02 44,692 -0.36(-1.60%)
Feb 28, 2011 22.50 22.50 22.26 22.38 52,517 +0.06(+0.27%)
Feb 25, 2011 22.06 22.32 22.05 22.32 81,693 +0.42(+1.92%)
Feb 24, 2011 21.87 22.04 21.66 21.90 88,272 +0.01(+0.03%)
Feb 23, 2011 22.21 22.24 21.68 21.89 68,477 -0.30(-1.34%)
Feb 22, 2011 22.57 22.59 22.16 22.19 91,614 -0.56(-2.46%)
Feb 18, 2011 22.84 22.84 22.69 22.75 62,831 -0.01(-0.04%)
Feb 17, 2011 22.65 22.80 22.61 22.76 81,119 +0.12(+0.53%)
Feb 16, 2011 22.57 22.68 22.57 22.64 61,075 +0.19(+0.83%)
Feb 15, 2011 22.52 22.54 22.44 22.46 99,275 -0.11(-0.49%)
Feb 14, 2011 22.52 22.57 22.47 22.57 123,665 +0.10(+0.45%)
Feb 11, 2011 22.20 22.48 22.20 22.46 91,663 +0.24(+1.07%)
Feb 10, 2011 22.06 22.24 22.02 22.23 72,306 +0.10(+0.46%)
Feb 09, 2011 22.19 22.21 22.08 22.12 65,174 -0.08(-0.35%)
Feb 08, 2011 22.16 22.21 22.06 22.20 118,653 +0.09(+0.39%)
Feb 07, 2011 22.04 22.18 22.01 22.12 118,470 +0.19(+0.86%)
Feb 04, 2011 21.86 21.93 21.79 21.93 46,817 +0.12(+0.54%)
Feb 03, 2011 21.74 21.84 21.59 21.81 38,426 +0.08(+0.39%)
Feb 02, 2011 21.73 21.84 21.72 21.73 527,605 -0.07(-0.31%)
Feb 01, 2011 21.64 21.80 21.62 21.79 164,869 +0.35(+1.62%)
Jan 31, 2011 21.42 21.83 21.36 21.45 66,711 +0.17(+0.80%)
Jan 28, 2011 21.71 21.73 21.26 21.28 131,577 -0.38(-1.76%)
Jan 27, 2011 21.54 21.70 21.54 21.66 31,545 +0.10(+0.48%)
Jan 26, 2011 21.45 21.58 21.40 21.55 47,889 +0.25(+1.16%)
Jan 25, 2011 21.24 21.31 21.16 21.31 42,224 -0.01(-0.05%)
Jan 24, 2011 21.16 21.34 21.15 21.32 46,913 +0.20(+0.92%)
Jan 21, 2011 21.31 21.31 21.12 21.12 20,195 -0.02(-0.08%)
Jan 20, 2011 21.25 21.25 21.07 21.14 18,877 -0.15(-0.71%)
Jan 19, 2011 21.67 21.67 21.28 21.29 65,828 -0.33(-1.52%)
Jan 18, 2011 21.50 21.62 21.47 21.62 33,389 +0.14(+0.66%)
Jan 14, 2011 21.36 21.49 21.35 21.48 39,006 +0.12(+0.56%)
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.