Skip to main content

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

71.38 +1.70 (+2.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 69.63 71.39 69.51 71.38 540,675 +1.70(+2.44%)
Nov 30, 2023 69.43 69.73 69.15 69.68 237,334 +0.47(+0.68%)
Nov 29, 2023 69.26 69.80 69.09 69.21 278,821 +0.41(+0.60%)
Nov 28, 2023 69.00 69.21 68.65 68.80 311,406 -0.25(-0.36%)
Nov 27, 2023 68.85 69.17 68.59 69.05 350,475 -0.06(-0.09%)
Nov 24, 2023 68.82 69.17 68.79 69.11 106,674 +0.29(+0.42%)
Nov 22, 2023 68.69 69.02 68.51 68.82 237,086 +0.44(+0.64%)
Nov 21, 2023 68.48 68.54 68.26 68.38 406,914 -0.34(-0.49%)
Nov 20, 2023 68.40 68.84 68.11 68.72 390,323 +0.32(+0.47%)
Nov 17, 2023 68.20 68.42 68.08 68.40 384,606 +0.57(+0.84%)
Nov 16, 2023 68.26 68.49 67.58 67.83 273,353 -0.63(-0.92%)
Nov 15, 2023 68.19 69.22 68.19 68.46 501,588 +0.27(+0.40%)
Nov 14, 2023 67.10 68.34 67.10 68.19 318,094 +2.44(+3.71%)
Nov 13, 2023 65.61 65.93 65.43 65.75 705,724 -0.06(-0.09%)
Nov 10, 2023 65.37 65.86 65.00 65.81 414,742 +0.67(+1.03%)
Nov 09, 2023 66.23 66.23 65.02 65.14 812,603 -0.75(-1.14%)
Nov 08, 2023 66.23 66.37 65.70 65.89 403,083 -0.25(-0.38%)
Nov 07, 2023 66.12 66.34 65.76 66.14 332,240 -0.09(-0.14%)
Nov 06, 2023 66.87 66.88 65.95 66.23 370,331 -0.58(-0.87%)
Nov 03, 2023 66.26 67.17 66.26 66.81 568,288 +1.28(+1.95%)
Nov 02, 2023 64.97 65.57 64.94 65.53 289,411 +1.22(+1.90%)
Nov 01, 2023 63.96 64.31 63.53 64.31 608,210 +0.29(+0.45%)
Oct 31, 2023 63.54 64.09 63.37 64.02 545,173 +0.57(+0.90%)
Oct 30, 2023 63.52 63.84 62.91 63.45 674,216 +0.44(+0.70%)
Oct 27, 2023 63.96 63.96 62.87 63.01 634,164 -0.74(-1.16%)
Oct 26, 2023 63.69 64.20 63.45 63.75 2,578,229 +0.15(+0.24%)
Oct 25, 2023 64.33 64.52 63.53 63.60 1,033,501 -1.07(-1.65%)
Oct 24, 2023 64.59 65.13 64.40 64.67 472,448 +0.47(+0.73%)
Oct 23, 2023 64.40 64.97 64.08 64.20 616,147 -0.55(-0.85%)
Oct 20, 2023 65.58 65.61 64.72 64.75 448,195 -0.88(-1.34%)
Oct 19, 2023 66.52 66.87 65.47 65.63 419,804 -0.94(-1.41%)
Oct 18, 2023 67.60 67.60 66.54 66.57 391,378 -1.53(-2.25%)
Oct 17, 2023 66.96 68.50 66.96 68.10 263,542 +0.72(+1.07%)
Oct 16, 2023 66.82 67.50 66.55 67.38 274,689 +1.02(+1.54%)
Oct 13, 2023 67.00 67.02 66.08 66.36 359,947 -0.35(-0.52%)
Oct 12, 2023 68.18 68.18 66.36 66.71 406,626 -1.36(-2.00%)
Oct 11, 2023 67.97 68.25 67.54 68.07 242,036 +0.30(+0.44%)
Oct 10, 2023 67.37 68.21 67.36 67.77 233,820 +0.61(+0.91%)
Oct 09, 2023 66.35 67.31 66.17 67.16 625,012 +0.50(+0.75%)
Oct 06, 2023 65.64 67.00 65.42 66.66 333,225 +0.63(+0.95%)
Oct 05, 2023 66.00 66.29 65.57 66.03 334,427 -0.08(-0.12%)
Oct 04, 2023 65.87 66.15 65.22 66.11 460,590 +0.38(+0.58%)
Oct 03, 2023 66.39 66.68 65.43 65.73 426,131 -1.12(-1.68%)
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.