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 (%)
Sep 30, 2011 18.23 18.41 18.03 18.03 33,668 -0.48(-2.61%)
Sep 29, 2011 18.76 18.78 18.13 18.52 40,598 +0.14(+0.79%)
Sep 28, 2011 19.07 19.08 18.37 18.37 61,769 -0.55(-2.92%)
Sep 27, 2011 19.04 19.36 18.89 18.92 45,680 +0.28(+1.50%)
Sep 26, 2011 18.41 18.67 18.05 18.64 73,771 +0.41(+2.24%)
Sep 23, 2011 18.01 18.30 17.95 18.23 99,416 +0.12(+0.67%)
Sep 22, 2011 18.22 18.34 17.84 18.11 294,944 -0.66(-3.49%)
Sep 21, 2011 19.44 19.51 18.77 18.77 82,610 -0.70(-3.62%)
Sep 20, 2011 19.77 19.92 19.47 19.47 21,388 -0.22(-1.13%)
Sep 19, 2011 19.56 19.79 19.43 19.70 45,245 -0.31(-1.57%)
Sep 16, 2011 20.06 20.12 19.90 20.01 107,658 +0.04(+0.21%)
Sep 15, 2011 19.93 19.99 19.71 19.97 258,615 +0.23(+1.16%)
Sep 14, 2011 19.54 19.93 19.23 19.74 77,410 +0.36(+1.84%)
Sep 13, 2011 19.19 19.44 19.07 19.38 99,934 +0.30(+1.59%)
Sep 12, 2011 18.74 19.08 18.67 19.08 115,953 +0.03(+0.14%)
Sep 09, 2011 19.39 19.46 18.91 19.05 82,434 -0.53(-2.69%)
Sep 08, 2011 19.68 19.91 19.56 19.58 20,374 -0.27(-1.37%)
Sep 07, 2011 19.50 19.85 19.46 19.85 16,838 +0.72(+3.78%)
Sep 06, 2011 18.65 19.13 18.61 19.13 296,344 -0.20(-1.05%)
Sep 02, 2011 19.44 19.60 19.23 19.33 142,998 -0.54(-2.70%)
Sep 01, 2011 20.24 20.36 19.86 19.87 62,721 -0.32(-1.60%)
Aug 31, 2011 20.24 20.48 20.03 20.19 59,310 +0.07(+0.34%)
Aug 30, 2011 19.88 20.23 19.86 20.12 86,117 +0.14(+0.68%)
Aug 29, 2011 19.48 19.98 19.48 19.98 281,511 +0.76(+3.98%)
Aug 26, 2011 18.66 19.28 18.40 19.22 38,310 +0.43(+2.31%)
Aug 25, 2011 19.34 19.39 18.75 18.79 38,142 -0.39(-2.03%)
Aug 24, 2011 18.84 19.19 18.81 19.18 23,722 +0.26(+1.38%)
Aug 23, 2011 18.30 18.91 18.18 18.91 83,435 +0.70(+3.82%)
Aug 22, 2011 18.74 18.76 18.12 18.22 73,952 +0.00(+0.00%)
Aug 19, 2011 18.27 18.80 18.19 18.22 184,811 -0.34(-1.83%)
Aug 18, 2011 19.01 19.02 18.43 18.56 281,357 -1.08(-5.50%)
Aug 17, 2011 19.91 19.99 19.52 19.64 84,227 -0.13(-0.64%)
Aug 16, 2011 19.76 19.90 19.56 19.76 129,597 -0.27(-1.36%)
Aug 15, 2011 19.68 20.04 19.68 20.04 463,046 +0.54(+2.79%)
Aug 12, 2011 19.53 19.65 19.32 19.49 171,392 +0.14(+0.73%)
Aug 11, 2011 18.48 19.59 18.47 19.35 72,441 +0.98(+5.34%)
Aug 10, 2011 18.60 19.02 18.37 18.37 113,380 -0.65(-3.43%)
Aug 09, 2011 19.47 19.02 17.84 19.02 230,530 +1.13(+6.30%)
Aug 08, 2011 18.79 19.09 17.90 17.90 348,884 -1.66(-8.51%)
Aug 05, 2011 20.13 20.15 19.06 19.56 378,133 -0.28(-1.41%)
Aug 04, 2011 20.82 20.82 19.84 19.84 350,668 -1.34(-6.34%)
Aug 03, 2011 21.11 21.18 20.61 21.18 643,299 +0.10(+0.48%)
Aug 02, 2011 21.66 21.80 21.07 21.08 113,876 -0.69(-3.16%)
Aug 01, 2011 22.22 22.24 21.59 21.77 129,737 -0.13(-0.58%)
Jul 29, 2011 21.68 22.05 21.57 21.90 102,582 -0.09(-0.42%)
Jul 28, 2011 22.10 22.32 21.98 21.99 63,763 -0.13(-0.58%)
Jul 27, 2011 22.58 22.59 22.08 22.12 203,453 -0.59(-2.62%)
Jul 26, 2011 22.81 22.82 22.71 22.71 35,235 -0.13(-0.56%)
Jul 25, 2011 22.74 22.98 22.72 22.84 30,659 -0.18(-0.77%)
Jul 22, 2011 23.02 23.04 23.01 23.02 78,592 +0.09(+0.37%)
Jul 21, 2011 22.81 23.00 22.77 22.93 210,250 +0.23(+1.01%)
Jul 20, 2011 22.79 22.79 22.63 22.70 31,073 +0.01(+0.03%)
Jul 19, 2011 22.44 22.71 22.44 22.69 19,412 +0.41(+1.83%)
Jul 18, 2011 22.52 22.52 22.17 22.29 112,836 -0.29(-1.28%)
Jul 15, 2011 22.56 22.58 22.41 22.57 31,599 +0.11(+0.50%)
Jul 14, 2011 22.80 22.89 22.42 22.46 15,483 -0.28(-1.24%)
Jul 13, 2011 22.74 22.99 22.72 22.74 53,414 +0.07(+0.29%)
Jul 12, 2011 22.71 22.84 22.68 22.68 17,107 -0.07(-0.32%)
Jul 11, 2011 23.02 23.02 22.71 22.75 69,851 -0.53(-2.27%)
Jul 08, 2011 23.19 23.28 23.08 23.28 40,731 -0.17(-0.72%)
Jul 07, 2011 23.45 23.51 23.39 23.45 118,501 +0.25(+1.07%)
Jul 06, 2011 23.12 23.22 23.02 23.20 363,478 +0.08(+0.37%)
Jul 05, 2011 23.25 23.25 23.01 23.12 312,499 -0.01(-0.04%)
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.