Skip to main content

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

77.26 -0.35 (-0.45%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 65.27 66.16 65.23 66.12 267,087 +0.70(+1.06%)
Apr 27, 2023 64.70 65.45 64.35 65.42 228,613 +1.03(+1.60%)
Apr 26, 2023 64.95 65.13 64.26 64.39 475,087 -0.64(-0.98%)
Apr 25, 2023 65.89 65.95 65.00 65.03 357,942 -1.28(-1.94%)
Apr 24, 2023 66.27 66.49 65.97 66.31 214,706 -0.05(-0.07%)
Apr 21, 2023 66.43 66.43 65.87 66.36 219,704 +0.07(+0.10%)
Apr 20, 2023 66.15 66.62 66.11 66.29 253,650 -0.38(-0.57%)
Apr 19, 2023 66.28 66.76 66.14 66.67 253,241 +0.12(+0.18%)
Apr 18, 2023 66.73 66.86 66.30 66.56 357,228 +0.01(+0.01%)
Apr 17, 2023 66.07 66.55 65.95 66.55 421,010 +0.54(+0.82%)
Apr 14, 2023 66.34 66.70 65.61 66.01 266,426 -0.30(-0.46%)
Apr 13, 2023 66.02 66.44 65.68 66.31 278,732 +0.57(+0.87%)
Apr 12, 2023 66.75 66.78 65.69 65.74 540,603 -0.44(-0.67%)
Apr 11, 2023 65.83 66.46 65.83 66.18 290,204 +0.60(+0.91%)
Apr 10, 2023 64.66 65.61 64.66 65.59 288,469 +0.63(+0.97%)
Apr 06, 2023 64.83 65.09 64.56 64.96 262,522 +0.01(+0.02%)
Apr 05, 2023 65.24 65.26 64.55 64.95 574,971 -0.55(-0.84%)
Apr 04, 2023 66.67 66.67 65.11 65.50 337,818 -1.01(-1.52%)
Apr 03, 2023 66.58 66.84 66.03 66.51 489,726 -0.04(-0.06%)
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%)
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.