Skip to main content

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

77.25 -0.36 (-0.46%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.92 33.16 32.79 33.14 294,239 +0.45(+1.37%)
Mar 28, 2014 32.62 32.91 32.62 32.69 156,581 +0.20(+0.62%)
Mar 27, 2014 32.61 32.67 32.36 32.49 240,750 -0.06(-0.17%)
Mar 26, 2014 33.22 33.22 32.55 32.55 220,938 -0.43(-1.30%)
Mar 25, 2014 33.07 33.23 32.83 32.98 295,815 +0.01(+0.03%)
Mar 24, 2014 33.42 33.47 32.78 32.97 329,141 -0.29(-0.88%)
Mar 21, 2014 33.50 33.56 33.23 33.26 105,986 -0.07(-0.21%)
Mar 20, 2014 33.20 33.36 33.11 33.33 131,297 +0.09(+0.26%)
Mar 19, 2014 33.50 33.52 33.09 33.25 137,446 -0.20(-0.59%)
Mar 18, 2014 33.15 33.46 33.13 33.45 254,329 +0.35(+1.06%)
Mar 17, 2014 33.07 33.23 33.02 33.09 187,868 +0.22(+0.68%)
Mar 14, 2014 32.70 32.99 32.70 32.87 158,290 +0.07(+0.21%)
Mar 13, 2014 33.23 33.29 32.67 32.80 327,006 -0.38(-1.13%)
Mar 12, 2014 33.01 33.18 32.85 33.18 126,423 +0.02(+0.05%)
Mar 11, 2014 33.43 33.51 33.06 33.16 360,685 -0.20(-0.59%)
Mar 10, 2014 33.51 33.51 33.21 33.36 279,773 -0.16(-0.48%)
Mar 07, 2014 33.71 33.71 33.39 33.52 135,454 +0.03(+0.08%)
Mar 06, 2014 33.57 33.61 33.48 33.50 501,890 +0.02(+0.05%)
Mar 05, 2014 33.56 33.56 33.41 33.48 217,024 -0.06(-0.18%)
Mar 04, 2014 33.42 33.57 33.40 33.54 253,776 +0.53(+1.61%)
Mar 03, 2014 32.94 33.11 32.77 33.01 637,370 -0.21(-0.64%)
Feb 28, 2014 33.21 33.41 33.04 33.22 177,523 +0.01(+0.03%)
Feb 27, 2014 32.99 33.21 32.95 33.21 329,295 +0.15(+0.47%)
Feb 26, 2014 33.00 33.20 32.93 33.06 234,722 +0.13(+0.39%)
Feb 25, 2014 32.97 33.06 32.78 32.93 154,931 +0.04(+0.13%)
Feb 24, 2014 32.90 33.15 32.75 32.89 265,346 +0.14(+0.42%)
Feb 21, 2014 32.79 32.85 32.70 32.75 132,907 +0.04(+0.11%)
Feb 20, 2014 32.50 32.73 32.44 32.71 157,040 +0.27(+0.83%)
Feb 19, 2014 32.61 32.75 32.41 32.44 176,187 -0.20(-0.60%)
Feb 18, 2014 32.46 32.67 32.43 32.64 349,666 +0.20(+0.61%)
Feb 14, 2014 32.29 32.44 32.44 32.44 246,808 +0.15(+0.48%)
Feb 13, 2014 31.85 32.34 31.85 32.29 247,766 +0.25(+0.77%)
Feb 12, 2014 31.93 32.12 31.92 32.04 312,257 +0.18(+0.56%)
Feb 11, 2014 31.62 31.93 31.59 31.86 249,502 +0.30(+0.95%)
Feb 10, 2014 31.52 31.58 31.37 31.56 404,734 +0.08(+0.24%)
Feb 07, 2014 31.30 31.50 31.20 31.49 216,179 +0.34(+1.10%)
Feb 06, 2014 30.78 31.14 30.78 31.14 148,387 +0.46(+1.49%)
Feb 05, 2014 30.70 30.78 30.37 30.69 1,060,851 -0.09(-0.29%)
Feb 04, 2014 30.56 30.83 30.45 30.78 553,541 +0.34(+1.12%)
Feb 03, 2014 31.38 31.40 30.43 30.43 737,125 -0.98(-3.13%)
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%)
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.