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, 2023 65.75 66.57 65.73 66.55 256,412 +1.17(+1.79%)
Mar 30, 2023 65.71 65.88 65.15 65.38 289,779 +0.22(+0.33%)
Mar 29, 2023 64.85 65.18 64.59 65.16 323,411 +0.98(+1.53%)
Mar 28, 2023 63.93 64.48 63.88 64.18 682,897 +0.10(+0.15%)
Mar 27, 2023 64.15 64.39 63.62 64.08 631,521 +0.64(+1.00%)
Mar 24, 2023 62.52 63.48 62.11 63.45 454,179 +0.44(+0.70%)
Mar 23, 2023 63.71 64.40 62.51 63.01 422,701 -0.27(-0.43%)
Mar 22, 2023 64.94 65.09 63.28 63.28 282,101 -1.61(-2.49%)
Mar 21, 2023 64.67 65.05 64.58 64.89 455,016 +1.15(+1.81%)
Mar 20, 2023 63.21 64.15 63.14 63.74 500,107 +0.96(+1.53%)
Mar 17, 2023 63.69 63.76 62.57 62.78 414,876 -1.44(-2.24%)
Mar 16, 2023 62.85 64.43 62.55 64.22 534,170 +0.87(+1.37%)
Mar 15, 2023 63.34 63.48 62.33 63.35 890,698 -1.22(-1.89%)
Mar 14, 2023 65.06 65.38 63.92 64.57 669,210 +0.99(+1.55%)
Mar 13, 2023 63.60 64.48 62.87 63.58 540,502 -1.11(-1.72%)
Mar 10, 2023 66.48 66.48 64.26 64.70 544,784 -1.96(-2.95%)
Mar 09, 2023 68.40 68.58 66.60 66.66 280,533 -1.67(-2.45%)
Mar 08, 2023 68.36 68.61 67.91 68.33 310,349 -0.02(-0.03%)
Mar 07, 2023 69.20 69.35 68.25 68.35 321,549 -0.82(-1.19%)
Mar 06, 2023 69.96 70.12 69.03 69.17 228,926 -0.75(-1.08%)
Mar 03, 2023 69.29 70.02 69.04 69.93 476,746 +0.96(+1.39%)
Mar 02, 2023 68.15 69.09 67.91 68.97 366,890 +0.41(+0.60%)
Mar 01, 2023 68.41 68.78 68.27 68.56 504,520 +0.17(+0.24%)
Feb 28, 2023 68.56 69.00 68.39 68.39 184,839 -0.19(-0.27%)
Feb 27, 2023 69.10 69.36 68.40 68.58 186,290 +0.12(+0.17%)
Feb 24, 2023 68.19 68.62 67.89 68.46 403,400 -0.60(-0.86%)
Feb 23, 2023 69.30 69.45 68.24 69.06 247,341 +0.31(+0.46%)
Feb 22, 2023 68.70 69.17 68.53 68.74 296,099 +0.18(+0.26%)
Feb 21, 2023 69.53 69.67 68.49 68.57 342,953 -1.73(-2.46%)
Feb 17, 2023 70.12 70.33 69.67 70.30 204,805 -0.13(-0.18%)
Feb 16, 2023 70.30 71.16 70.10 70.43 233,976 -0.72(-1.02%)
Feb 15, 2023 70.15 71.15 70.00 71.15 287,975 +0.56(+0.79%)
Feb 14, 2023 70.33 70.98 69.78 70.59 432,218 +0.12(+0.17%)
Feb 13, 2023 69.83 70.52 69.61 70.47 206,437 +0.70(+1.01%)
Feb 10, 2023 69.42 69.78 69.18 69.77 273,072 +0.12(+0.17%)
Feb 09, 2023 71.11 71.27 69.53 69.65 298,974 -0.85(-1.21%)
Feb 08, 2023 70.89 71.20 70.35 70.50 361,779 -0.72(-1.02%)
Feb 07, 2023 70.50 71.41 69.90 71.23 320,145 +0.56(+0.79%)
Feb 06, 2023 70.89 71.13 70.37 70.67 356,186 -0.73(-1.03%)
Feb 03, 2023 71.34 72.08 71.15 71.40 303,715 -0.82(-1.14%)
Feb 02, 2023 71.93 72.61 71.71 72.22 380,530 +0.88(+1.23%)
Feb 01, 2023 70.18 71.81 69.83 71.34 690,442 +0.98(+1.39%)
Jan 31, 2023 69.02 70.37 68.99 70.37 269,651 +1.55(+2.26%)
Jan 30, 2023 69.16 69.73 68.76 68.81 261,391 -0.82(-1.18%)
Jan 27, 2023 69.15 69.95 69.07 69.63 313,638 +0.31(+0.45%)
Jan 26, 2023 69.23 69.39 68.56 69.32 331,974 +0.61(+0.88%)
Jan 25, 2023 67.91 68.72 67.59 68.72 256,117 +0.17(+0.24%)
Jan 24, 2023 68.55 68.87 68.21 68.55 691,944 -0.28(-0.41%)
Jan 23, 2023 68.04 68.99 67.89 68.83 373,642 +0.95(+1.40%)
Jan 20, 2023 66.89 67.88 66.57 67.88 317,099 +1.30(+1.95%)
Jan 19, 2023 66.97 67.09 66.36 66.58 396,918 -0.86(-1.28%)
Jan 18, 2023 68.65 69.00 67.44 67.44 471,346 -0.90(-1.32%)
Jan 17, 2023 68.37 68.77 68.23 68.34 566,308 -0.04(-0.06%)
Jan 13, 2023 67.58 68.48 67.44 68.38 268,504 +0.22(+0.33%)
Jan 12, 2023 67.88 68.28 67.21 68.16 305,832 +0.59(+0.87%)
Jan 11, 2023 66.90 67.57 66.87 67.57 668,418 +0.95(+1.42%)
Jan 10, 2023 65.90 66.62 65.58 66.62 267,816 +0.70(+1.07%)
Jan 09, 2023 66.15 66.70 65.85 65.92 594,658 +0.17(+0.25%)
Jan 06, 2023 64.82 65.87 64.43 65.75 438,338 +1.53(+2.39%)
Jan 05, 2023 64.44 64.54 63.92 64.22 364,400 -0.65(-1.01%)
Jan 04, 2023 64.28 65.12 64.18 64.87 321,765 +1.12(+1.76%)
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.