Skip to main content

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

77.26 -0.35 (-0.45%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.23 31.62 31.20 31.42 143,090 -0.15(-0.46%)
Jan 30, 2014 31.40 31.61 31.36 31.56 189,378 +0.43(+1.37%)
Jan 29, 2014 31.20 31.37 31.07 31.14 266,512 -0.27(-0.84%)
Jan 28, 2014 31.14 31.42 31.14 31.40 272,045 +0.35(+1.13%)
Jan 27, 2014 31.38 31.43 30.79 31.05 444,687 -0.27(-0.87%)
Jan 24, 2014 31.93 31.93 31.30 31.32 321,253 -0.77(-2.40%)
Jan 23, 2014 32.25 32.25 31.97 32.10 240,611 -0.31(-0.94%)
Jan 22, 2014 32.25 32.43 32.23 32.40 198,973 +0.18(+0.56%)
Jan 21, 2014 32.32 32.34 32.02 32.22 225,422 +0.10(+0.30%)
Jan 17, 2014 32.22 32.12 32.12 32.12 165,513 -0.10(-0.30%)
Jan 16, 2014 32.20 32.23 32.14 32.22 214,101 -0.05(-0.16%)
Jan 15, 2014 32.20 32.31 32.20 32.27 208,534 +0.13(+0.40%)
Jan 14, 2014 31.87 32.17 31.78 32.14 246,090 +0.39(+1.24%)
Jan 13, 2014 32.13 32.20 31.67 31.75 246,983 -0.44(-1.37%)
Jan 10, 2014 32.04 32.20 32.03 32.19 137,102 +0.20(+0.63%)
Jan 09, 2014 32.04 32.09 31.80 31.99 205,626 +0.02(+0.05%)
Jan 08, 2014 31.87 31.99 31.79 31.97 251,287 +0.10(+0.32%)
Jan 07, 2014 31.75 31.97 31.73 31.87 281,239 +0.23(+0.73%)
Jan 06, 2014 31.92 31.92 31.61 31.64 183,251 -0.16(-0.51%)
Jan 03, 2014 31.80 31.88 31.72 31.80 151,118 +0.05(+0.16%)
Jan 02, 2014 31.97 31.97 31.64 31.75 226,004 -0.26(-0.81%)
Dec 31, 2013 32.02 32.01 32.01 32.01 257,102 +0.10(+0.31%)
Dec 30, 2013 31.88 31.95 31.84 31.91 118,258 +0.05(+0.16%)
Dec 27, 2013 31.93 31.94 31.82 31.86 204,921 -0.02(-0.05%)
Dec 26, 2013 32.00 32.00 31.85 31.88 171,456 +0.04(+0.13%)
Dec 24, 2013 31.79 31.85 31.73 31.84 64,321 +0.12(+0.38%)
Dec 23, 2013 31.67 31.73 31.62 31.72 150,694 +0.24(+0.75%)
Dec 20, 2013 31.20 31.49 31.20 31.48 223,970 +0.32(+1.04%)
Dec 19, 2013 31.26 31.26 31.08 31.16 189,129 -0.13(-0.41%)
Dec 18, 2013 30.93 31.28 30.74 31.28 194,818 +0.38(+1.24%)
Dec 17, 2013 30.89 30.96 30.73 30.90 236,229 +0.01(+0.03%)
Dec 16, 2013 30.85 30.93 30.83 30.89 125,506 +0.21(+0.69%)
Dec 13, 2013 30.65 30.72 30.57 30.68 123,842 +0.11(+0.36%)
Dec 12, 2013 30.59 30.66 30.48 30.57 125,658 +0.00(+0.00%)
Dec 11, 2013 31.10 31.10 30.53 30.57 202,963 -0.49(-1.59%)
Dec 10, 2013 31.07 31.27 31.05 31.06 107,445 -0.03(-0.11%)
Dec 09, 2013 31.10 31.22 31.06 31.10 210,528 +0.00(+0.00%)
Dec 06, 2013 31.13 31.19 31.01 31.10 155,297 +0.23(+0.74%)
Dec 05, 2013 30.89 30.90 30.76 30.87 111,238 -0.05(-0.17%)
Dec 04, 2013 30.83 31.05 30.64 30.92 136,856 -0.02(-0.07%)
Dec 03, 2013 30.97 31.08 30.79 30.94 152,610 -0.11(-0.35%)
Dec 02, 2013 31.07 31.28 30.90 31.05 118,804 -0.02(-0.06%)
Nov 29, 2013 31.21 31.21 31.06 31.07 78,686 -0.08(-0.26%)
Nov 27, 2013 31.14 31.16 31.03 31.15 83,941 +0.04(+0.14%)
Nov 26, 2013 31.08 31.16 31.01 31.10 145,779 +0.07(+0.22%)
Nov 25, 2013 31.20 31.20 31.00 31.04 155,222 -0.07(-0.22%)
Nov 22, 2013 31.01 31.14 30.95 31.10 279,026 +0.10(+0.33%)
Nov 21, 2013 30.75 31.01 30.75 31.00 140,132 +0.34(+1.11%)
Nov 20, 2013 30.83 30.93 30.58 30.66 136,334 -0.09(-0.30%)
Nov 19, 2013 30.95 30.99 30.66 30.75 147,969 -0.19(-0.62%)
Nov 18, 2013 31.28 31.28 30.90 30.95 133,525 -0.26(-0.83%)
Nov 15, 2013 31.15 31.21 31.05 31.21 212,382 +0.12(+0.38%)
Nov 14, 2013 31.00 31.10 30.87 31.09 195,917 +0.49(+1.59%)
Nov 12, 2013 30.62 30.64 30.45 30.60 92,407 -0.04(-0.14%)
Nov 11, 2013 30.53 30.68 30.47 30.64 106,949 +0.16(+0.52%)
Nov 08, 2013 30.16 30.50 30.15 30.49 209,182 +0.34(+1.14%)
Nov 07, 2013 30.74 30.74 30.10 30.14 212,955 -0.55(-1.80%)
Nov 06, 2013 30.83 30.90 30.60 30.70 1,155,633 +0.01(+0.03%)
Nov 05, 2013 30.77 30.80 30.57 30.69 202,349 -0.17(-0.55%)
Nov 04, 2013 30.74 30.87 30.68 30.86 142,482 +0.20(+0.67%)
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.