Skip to main content

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

77.30 -0.31 (-0.40%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.61 75.79 74.01 74.26 384,825 -1.90(-2.50%)
Nov 29, 2021 76.93 76.93 75.62 76.17 244,723 +0.15(+0.20%)
Nov 26, 2021 76.31 76.43 75.37 76.01 233,918 -2.00(-2.56%)
Nov 24, 2021 77.40 78.08 77.16 78.01 291,165 +0.21(+0.27%)
Nov 23, 2021 78.05 78.39 77.17 77.80 274,135 -0.23(-0.29%)
Nov 22, 2021 78.58 78.77 77.82 78.03 299,261 -0.09(-0.11%)
Nov 19, 2021 78.34 78.59 78.05 78.12 279,009 -0.56(-0.71%)
Nov 18, 2021 79.39 78.71 78.54 78.67 209,007 -0.42(-0.53%)
Nov 17, 2021 79.68 79.68 78.81 79.09 211,958 -0.72(-0.90%)
Nov 16, 2021 79.66 80.09 79.53 79.81 225,812 +0.15(+0.19%)
Nov 15, 2021 79.95 79.98 79.50 79.66 185,904 -0.02(-0.02%)
Nov 12, 2021 79.54 79.73 79.30 79.68 207,562 +0.43(+0.54%)
Nov 11, 2021 79.12 79.42 78.89 79.25 190,203 +0.59(+0.75%)
Nov 10, 2021 79.31 78.65 278,228 -1.07(-1.34%)
Nov 09, 2021 79.81 79.93 79.33 79.73 236,217 -0.06(-0.07%)
Nov 08, 2021 80.08 80.14 79.66 79.78 259,213 +0.28(+0.35%)
Nov 05, 2021 79.61 80.08 79.19 79.51 234,527 +0.49(+0.62%)
Nov 04, 2021 79.52 79.74 78.79 79.02 176,216 -0.30(-0.37%)
Nov 03, 2021 78.49 79.46 78.49 79.31 315,896 +0.78(+0.99%)
Nov 02, 2021 78.78 78.78 78.26 78.54 301,774 -0.19(-0.24%)
Nov 01, 2021 77.71 78.75 78.09 78.73 431,971 +1.31(+1.69%)
Oct 29, 2021 77.38 77.69 77.11 77.42 158,228 -0.20(-0.26%)
Oct 28, 2021 76.67 77.62 76.67 77.62 284,498 +1.25(+1.64%)
Oct 27, 2021 77.53 77.57 76.37 76.37 266,142 -1.21(-1.55%)
Oct 26, 2021 78.38 77.55 77.57 232,037 -0.52(-0.66%)
Oct 25, 2021 77.95 78.32 77.69 78.09 411,380 +0.37(+0.48%)
Oct 22, 2021 77.75 78.11 77.37 77.72 205,299 +0.05(+0.06%)
Oct 21, 2021 77.27 77.67 77.13 77.67 191,010 +0.34(+0.43%)
Oct 20, 2021 76.85 77.48 76.83 77.33 406,439 +0.48(+0.62%)
Oct 19, 2021 76.83 77.06 76.64 76.86 250,796 +0.34(+0.45%)
Oct 18, 2021 76.05 76.63 75.93 76.51 338,434 +0.14(+0.19%)
Oct 15, 2021 76.72 77.02 76.34 76.37 256,157 +0.06(+0.08%)
Oct 14, 2021 75.84 76.40 75.75 76.31 176,178 +1.25(+1.67%)
Oct 13, 2021 74.89 75.23 74.38 75.06 216,692 +0.30(+0.40%)
Oct 12, 2021 74.54 75.05 74.47 74.76 239,989 +0.41(+0.55%)
Oct 11, 2021 74.72 75.30 74.33 74.35 160,127 -0.34(-0.46%)
Oct 08, 2021 75.18 75.33 74.66 74.69 217,014 -0.37(-0.50%)
Oct 07, 2021 74.72 75.55 74.72 75.07 213,192 +0.94(+1.27%)
Oct 06, 2021 73.35 74.15 72.89 74.13 481,836 +0.04(+0.05%)
Oct 05, 2021 74.09 74.70 73.70 74.09 328,323 +0.34(+0.45%)
Oct 04, 2021 74.26 74.60 73.53 73.75 535,973 -0.67(-0.90%)
Oct 01, 2021 73.74 74.76 73.05 74.42 470,556 +1.05(+1.43%)
Sep 30, 2021 74.63 74.63 73.40 73.37 480,794 -1.07(-1.44%)
Sep 29, 2021 74.76 74.91 74.39 74.44 577,926 -0.03(-0.04%)
Sep 28, 2021 75.47 75.56 74.43 74.47 354,961 -1.41(-1.85%)
Sep 27, 2021 75.55 76.17 75.50 75.88 206,159 +0.41(+0.55%)
Sep 24, 2021 75.30 75.74 75.07 75.47 203,415 -0.15(-0.20%)
Sep 23, 2021 74.94 75.97 74.78 75.62 232,742 +1.10(+1.48%)
Sep 22, 2021 73.97 74.99 73.97 74.52 206,478 +0.94(+1.28%)
Sep 21, 2021 74.19 74.26 73.29 73.58 407,611 -0.10(-0.14%)
Sep 20, 2021 73.62 73.89 72.80 73.69 342,781 -1.26(-1.68%)
Sep 17, 2021 75.35 75.53 74.71 74.95 190,444 -0.44(-0.58%)
Sep 16, 2021 75.42 75.68 75.01 75.38 169,397 -0.03(-0.04%)
Sep 15, 2021 74.73 75.46 74.46 75.41 426,209 +0.71(+0.94%)
Sep 14, 2021 75.68 75.68 74.53 74.71 314,270 -0.65(-0.86%)
Sep 13, 2021 75.67 75.80 74.88 75.36 193,309 +0.18(+0.24%)
Sep 10, 2021 76.27 76.27 75.15 75.17 198,363 -0.72(-0.94%)
Sep 09, 2021 75.84 76.49 75.79 75.89 207,597 -0.08(-0.10%)
Sep 08, 2021 76.19 76.29 75.59 75.97 155,408 -0.35(-0.46%)
Sep 07, 2021 77.00 77.00 76.32 76.32 197,301 -0.69(-0.89%)
Sep 03, 2021 77.02 77.23 76.85 77.00 181,531 -0.19(-0.25%)
Sep 02, 2021 76.85 77.29 76.80 77.20 187,321 +0.66(+0.86%)
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.