Skip to main content

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

29.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 29.49 29.50 29.23 29.25 949,345 -0.26(-0.88%)
Dec 09, 2024 29.76 29.84 29.50 29.51 607,397 -0.15(-0.51%)
Dec 06, 2024 29.83 29.86 29.61 29.66 917,516 -0.02(-0.07%)
Dec 05, 2024 29.92 29.92 29.64 29.68 578,122 -0.23(-0.77%)
Dec 04, 2024 29.86 29.92 29.74 29.91 852,488 +0.12(+0.40%)
Dec 03, 2024 29.86 29.92 29.72 29.79 1,139,742 -0.10(-0.33%)
Dec 02, 2024 29.98 30.00 29.79 29.89 1,031,219 -0.10(-0.33%)
Nov 29, 2024 30.05 30.15 29.96 29.99 311,036 +0.10(+0.33%)
Nov 27, 2024 30.10 30.25 29.86 29.89 718,356 -0.09(-0.30%)
Nov 26, 2024 30.03 30.07 29.83 29.98 1,425,769 -0.10(-0.33%)
Nov 25, 2024 29.97 30.28 29.97 30.08 916,921 +0.40(+1.35%)
Nov 22, 2024 29.40 29.71 29.40 29.68 709,133 +0.38(+1.30%)
Nov 21, 2024 28.95 29.36 28.87 29.30 643,311 +0.46(+1.60%)
Nov 20, 2024 28.70 28.84 28.55 28.84 744,880 +0.17(+0.59%)
Nov 19, 2024 28.34 28.70 28.28 28.67 613,524 +0.08(+0.28%)
Nov 18, 2024 28.52 28.68 28.46 28.59 841,486 +0.11(+0.39%)
Nov 15, 2024 28.77 28.77 28.44 28.48 884,395 -0.31(-1.08%)
Nov 14, 2024 29.16 29.20 28.77 28.79 1,043,859 -0.29(-1.00%)
Nov 13, 2024 29.31 29.39 29.06 29.08 880,935 -0.09(-0.31%)
Nov 12, 2024 29.36 29.48 29.08 29.17 1,097,758 -0.31(-1.05%)
Nov 11, 2024 29.41 29.61 29.41 29.48 926,960 +0.28(+0.96%)
Nov 08, 2024 29.04 29.25 29.01 29.20 1,382,459 +0.14(+0.48%)
Nov 07, 2024 29.11 29.22 29.00 29.06 840,413 -0.01(-0.03%)
Nov 06, 2024 28.99 29.08 28.67 29.07 893,553 +1.02(+3.64%)
Nov 05, 2024 27.62 28.06 27.52 28.05 657,798 +0.38(+1.37%)
Nov 04, 2024 27.58 27.89 27.58 27.67 1,388,014 +0.06(+0.22%)
Nov 01, 2024 27.68 27.85 27.57 27.61 1,655,851 +0.07(+0.25%)
Oct 31, 2024 27.85 27.96 27.54 27.54 611,459 -0.39(-1.40%)
Oct 30, 2024 27.81 28.19 27.81 27.93 779,478 +0.02(+0.07%)
Oct 29, 2024 27.79 27.95 27.69 27.91 435,804 -0.01(-0.04%)
Oct 28, 2024 27.80 27.98 27.77 27.92 622,788 +0.27(+0.98%)
Oct 25, 2024 27.88 27.93 27.59 27.65 495,517 -0.10(-0.36%)
Oct 24, 2024 27.81 27.85 27.65 27.75 782,617 +0.06(+0.22%)
Oct 23, 2024 27.79 27.88 27.53 27.69 553,675 -0.17(-0.61%)
Oct 22, 2024 27.94 27.94 27.76 27.86 525,487 -0.16(-0.57%)
Oct 21, 2024 28.32 28.34 27.97 28.02 445,955 -0.31(-1.09%)
Oct 18, 2024 28.33 28.39 28.25 28.33 883,270 +0.03(+0.11%)
Oct 17, 2024 28.36 28.37 28.21 28.30 791,471 +0.00(+0.00%)
Oct 16, 2024 28.22 28.37 28.20 28.30 15,838,429 +0.21(+0.75%)
Oct 15, 2024 28.13 28.37 28.06 28.09 796,243 -0.03(-0.11%)
Oct 14, 2024 27.98 28.16 27.88 28.12 706,593 +0.16(+0.57%)
Oct 11, 2024 27.64 28.01 27.58 27.96 511,170 +0.39(+1.43%)
Oct 10, 2024 27.53 27.62 27.43 27.57 489,198 -0.11(-0.39%)
Oct 09, 2024 27.52 27.74 27.47 27.67 679,044 +0.15(+0.56%)
Oct 08, 2024 27.47 27.58 27.37 27.52 649,710 +0.05(+0.19%)
Oct 07, 2024 27.61 27.61 27.32 27.47 750,483 -0.21(-0.76%)
Oct 04, 2024 27.70 27.76 27.50 27.68 653,118 +0.25(+0.92%)
Oct 03, 2024 27.39 27.46 27.22 27.42 564,258 -0.08(-0.29%)
Oct 02, 2024 27.44 27.61 27.35 27.50 642,447 +0.00(+0.00%)
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.