Skip to main content

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

77.36 -0.25 (-0.33%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.68 38.89 38.56 38.84 180,488 +0.10(+0.25%)
Jul 28, 2016 38.56 38.80 38.47 38.74 157,674 +0.13(+0.34%)
Jul 27, 2016 38.80 38.85 38.47 38.61 226,252 -0.19(-0.48%)
Jul 26, 2016 38.62 38.80 38.58 38.80 350,851 +0.17(+0.44%)
Jul 25, 2016 38.69 38.71 38.51 38.63 246,807 -0.09(-0.23%)
Jul 22, 2016 38.49 38.76 38.46 38.72 177,827 +0.25(+0.65%)
Jul 21, 2016 38.58 38.70 38.40 38.47 183,272 -0.14(-0.37%)
Jul 20, 2016 38.41 38.65 38.30 38.61 232,387 +0.26(+0.67%)
Jul 19, 2016 38.36 38.41 38.24 38.35 164,357 -0.10(-0.25%)
Jul 18, 2016 38.39 38.49 38.33 38.45 263,694 +0.04(+0.12%)
Jul 15, 2016 38.51 38.59 38.32 38.41 177,357 +0.01(+0.03%)
Jul 14, 2016 38.59 38.61 38.35 38.39 215,428 +0.07(+0.17%)
Jul 13, 2016 38.55 38.55 38.20 38.33 270,646 -0.10(-0.25%)
Jul 12, 2016 38.25 38.51 38.25 38.42 643,906 +0.37(+0.98%)
Jul 11, 2016 38.02 38.13 37.97 38.05 1,667,425 +0.18(+0.47%)
Jul 08, 2016 37.47 37.90 37.21 37.87 169,584 +0.67(+1.79%)
Jul 07, 2016 37.22 37.39 37.07 37.21 162,123 +0.05(+0.14%)
Jul 06, 2016 36.82 37.17 36.72 37.15 617,670 +0.20(+0.53%)
Jul 05, 2016 37.23 37.25 36.74 36.96 436,302 -0.41(-1.09%)
Jul 01, 2016 37.26 37.37 37.37 37.37 366,899 +0.10(+0.26%)
Jun 30, 2016 36.78 37.27 36.62 37.27 743,066 +0.56(+1.52%)
Jun 29, 2016 36.42 36.75 36.34 36.71 590,189 +0.67(+1.87%)
Jun 28, 2016 35.63 36.05 35.63 36.04 253,688 +0.75(+2.14%)
Jun 27, 2016 35.92 35.94 35.13 35.28 570,360 -1.04(-2.86%)
Jun 24, 2016 36.37 36.95 36.22 36.32 466,002 -1.45(-3.83%)
Jun 23, 2016 37.59 37.77 37.53 37.77 170,648 +0.53(+1.43%)
Jun 22, 2016 37.32 37.48 37.21 37.23 104,608 -0.04(-0.12%)
Jun 21, 2016 37.31 37.37 37.16 37.28 162,063 +0.00(+0.00%)
Jun 20, 2016 37.34 37.52 37.25 37.28 198,921 +0.40(+1.08%)
Jun 17, 2016 36.90 37.00 36.76 36.88 234,825 +0.00(+0.00%)
Jun 16, 2016 36.71 36.91 36.44 36.88 163,250 -0.02(-0.05%)
Jun 15, 2016 36.93 37.16 36.86 36.90 148,838 +0.05(+0.14%)
Jun 14, 2016 36.96 37.01 36.66 36.85 137,804 -0.13(-0.36%)
Jun 13, 2016 37.18 37.38 36.93 36.98 164,874 -0.35(-0.95%)
Jun 10, 2016 37.59 37.59 37.24 37.33 396,140 -0.57(-1.49%)
Jun 09, 2016 37.82 37.93 37.74 37.90 179,763 -0.09(-0.23%)
Jun 08, 2016 37.86 38.01 37.86 37.99 132,712 +0.16(+0.42%)
Jun 07, 2016 37.71 37.94 37.69 37.83 165,702 +0.12(+0.33%)
Jun 06, 2016 37.54 37.78 37.45 37.70 133,778 +0.27(+0.73%)
Jun 03, 2016 37.56 37.56 37.19 37.43 913,083 -0.17(-0.45%)
Jun 02, 2016 37.30 37.61 37.24 37.60 205,074 +0.19(+0.50%)
Jun 01, 2016 37.10 37.41 37.04 37.41 322,279 +0.11(+0.28%)
May 31, 2016 37.32 37.39 37.16 37.31 127,834 +0.09(+0.24%)
May 27, 2016 36.96 37.22 37.22 37.22 134,336 +0.27(+0.74%)
May 26, 2016 37.06 37.08 36.88 36.94 389,541 -0.05(-0.14%)
May 25, 2016 36.89 37.04 36.88 37.00 373,738 +0.27(+0.75%)
May 24, 2016 36.41 36.78 36.41 36.72 1,264,627 +0.52(+1.44%)
May 23, 2016 36.20 36.32 36.15 36.20 135,523 -0.05(-0.15%)
May 20, 2016 35.94 36.26 35.94 36.25 86,053 +0.40(+1.11%)
May 19, 2016 35.75 35.91 35.57 35.86 271,944 -0.13(-0.37%)
May 18, 2016 36.01 36.26 35.76 35.99 162,369 -0.07(-0.20%)
May 17, 2016 36.28 36.44 35.94 36.06 192,055 -0.27(-0.73%)
May 16, 2016 36.09 36.42 36.09 36.32 142,128 +0.35(+0.96%)
May 13, 2016 36.20 36.31 35.87 35.98 281,484 -0.28(-0.78%)
May 12, 2016 36.47 36.48 36.06 36.26 163,034 -0.04(-0.12%)
May 11, 2016 36.49 36.60 36.30 36.31 143,988 -0.34(-0.92%)
May 10, 2016 36.38 36.65 36.36 36.64 217,462 +0.39(+1.07%)
May 09, 2016 36.20 36.36 36.11 36.25 138,531 +0.08(+0.22%)
May 06, 2016 35.86 36.21 35.85 36.17 878,083 +0.14(+0.39%)
May 05, 2016 36.20 36.26 35.97 36.03 220,571 -0.08(-0.22%)
May 04, 2016 36.09 36.32 35.99 36.11 997,467 -0.15(-0.41%)
May 03, 2016 36.42 36.42 36.05 36.26 208,154 -0.43(-1.18%)
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.