Skip to main content

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

77.88 +0.62 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.33 31.72 31.30 31.52 142,617 -0.15(-0.46%)
Jan 30, 2014 31.51 31.72 31.47 31.67 188,751 +0.43(+1.37%)
Jan 29, 2014 31.31 31.47 31.17 31.24 265,630 -0.27(-0.84%)
Jan 28, 2014 31.24 31.52 31.24 31.51 271,144 +0.35(+1.13%)
Jan 27, 2014 31.49 31.53 30.90 31.15 443,215 -0.27(-0.87%)
Jan 24, 2014 32.04 32.04 31.41 31.43 320,190 -0.77(-2.40%)
Jan 23, 2014 32.35 32.35 32.08 32.20 239,815 -0.31(-0.94%)
Jan 22, 2014 32.35 32.54 32.33 32.51 198,314 +0.18(+0.56%)
Jan 21, 2014 32.43 32.45 32.13 32.33 224,676 +0.10(+0.30%)
Jan 17, 2014 32.33 32.23 32.23 32.23 164,966 -0.10(-0.30%)
Jan 16, 2014 32.30 32.34 32.24 32.33 213,392 -0.05(-0.16%)
Jan 15, 2014 32.31 32.41 32.31 32.38 207,844 +0.13(+0.40%)
Jan 14, 2014 31.98 32.27 31.89 32.25 245,276 +0.39(+1.24%)
Jan 13, 2014 32.23 32.31 31.78 31.86 246,165 -0.44(-1.37%)
Jan 10, 2014 32.15 32.31 32.13 32.30 136,649 +0.20(+0.63%)
Jan 09, 2014 32.15 32.20 31.91 32.10 204,946 +0.02(+0.05%)
Jan 08, 2014 31.98 32.10 31.89 32.08 250,455 +0.10(+0.32%)
Jan 07, 2014 31.86 32.08 31.84 31.98 280,308 +0.23(+0.73%)
Jan 06, 2014 32.03 32.03 31.71 31.75 182,644 -0.16(-0.51%)
Jan 03, 2014 31.91 31.98 31.82 31.91 150,618 +0.05(+0.16%)
Jan 02, 2014 32.08 32.08 31.75 31.86 225,256 -0.26(-0.81%)
Dec 31, 2013 32.12 32.12 32.12 32.12 256,251 +0.10(+0.31%)
Dec 30, 2013 31.99 32.05 31.95 32.02 117,867 +0.05(+0.16%)
Dec 27, 2013 32.04 32.05 31.93 31.97 204,243 -0.02(-0.05%)
Dec 26, 2013 32.11 32.11 31.96 31.99 170,888 +0.04(+0.13%)
Dec 24, 2013 31.89 31.96 31.83 31.94 64,108 +0.12(+0.38%)
Dec 23, 2013 31.77 31.83 31.72 31.82 150,196 +0.24(+0.75%)
Dec 20, 2013 31.30 31.59 31.30 31.58 223,229 +0.32(+1.04%)
Dec 19, 2013 31.36 31.36 31.19 31.26 188,503 -0.13(-0.41%)
Dec 18, 2013 31.04 31.39 30.84 31.39 194,173 +0.38(+1.24%)
Dec 17, 2013 30.99 31.06 30.83 31.00 235,447 +0.01(+0.03%)
Dec 16, 2013 30.95 31.04 30.93 30.99 125,090 +0.21(+0.69%)
Dec 13, 2013 30.75 30.82 30.67 30.78 123,432 +0.11(+0.36%)
Dec 12, 2013 30.69 30.76 30.58 30.67 125,242 +0.00(+0.00%)
Dec 11, 2013 31.21 31.21 30.63 30.67 202,291 -0.50(-1.59%)
Dec 10, 2013 31.17 31.37 31.15 31.17 107,090 -0.03(-0.11%)
Dec 09, 2013 31.21 31.33 31.17 31.20 209,831 +0.00(+0.00%)
Dec 06, 2013 31.23 31.29 31.11 31.20 154,783 +0.23(+0.74%)
Dec 05, 2013 30.99 31.01 30.87 30.97 110,870 -0.05(-0.17%)
Dec 04, 2013 30.93 31.16 30.74 31.02 136,404 -0.02(-0.07%)
Dec 03, 2013 31.07 31.18 30.89 31.04 152,105 -0.11(-0.35%)
Dec 02, 2013 31.17 31.38 31.00 31.15 118,411 -0.02(-0.06%)
Nov 29, 2013 31.31 31.31 31.17 31.17 78,426 -0.08(-0.26%)
Nov 27, 2013 31.24 31.27 31.13 31.25 83,663 +0.04(+0.14%)
Nov 26, 2013 31.18 31.27 31.11 31.21 145,297 +0.07(+0.22%)
Nov 25, 2013 31.30 31.30 31.10 31.14 154,708 -0.07(-0.22%)
Nov 22, 2013 31.11 31.24 31.05 31.21 278,102 +0.10(+0.33%)
Nov 21, 2013 30.85 31.11 30.85 31.11 139,668 +0.34(+1.11%)
Nov 20, 2013 30.93 31.03 30.68 30.76 135,883 -0.09(-0.30%)
Nov 19, 2013 31.05 31.09 30.76 30.86 147,479 -0.19(-0.62%)
Nov 18, 2013 31.38 31.38 31.00 31.05 133,083 -0.26(-0.83%)
Nov 15, 2013 31.25 31.31 31.15 31.31 211,679 +0.12(+0.38%)
Nov 14, 2013 31.11 31.20 30.98 31.19 195,269 +0.49(+1.59%)
Nov 12, 2013 30.72 30.75 30.55 30.70 92,102 -0.04(-0.14%)
Nov 11, 2013 30.63 30.78 30.57 30.75 106,595 +0.16(+0.52%)
Nov 08, 2013 30.26 30.60 30.25 30.59 208,490 +0.35(+1.14%)
Nov 07, 2013 30.84 30.84 30.20 30.24 212,250 -0.56(-1.80%)
Nov 06, 2013 30.93 31.00 30.70 30.80 1,151,809 +0.01(+0.03%)
Nov 05, 2013 30.87 30.90 30.67 30.79 201,679 -0.17(-0.55%)
Nov 04, 2013 30.84 30.98 30.78 30.96 142,010 +0.21(+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.