Skip to main content

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

77.28 -0.33 (-0.43%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.88 34.96 34.96 34.96 70,071 +0.19(+0.54%)
Aug 28, 2014 34.72 34.81 34.59 34.77 94,474 -0.05(-0.15%)
Aug 27, 2014 34.88 34.88 34.76 34.82 70,285 -0.01(-0.02%)
Aug 26, 2014 34.81 34.93 34.81 34.83 143,120 +0.09(+0.27%)
Aug 25, 2014 34.79 34.83 34.68 34.74 103,591 +0.14(+0.40%)
Aug 22, 2014 34.58 34.68 34.47 34.60 74,043 +0.01(+0.02%)
Aug 21, 2014 34.60 34.64 34.48 34.59 97,997 +0.01(+0.02%)
Aug 20, 2014 34.41 34.61 34.41 34.58 90,150 +0.09(+0.27%)
Aug 19, 2014 34.40 34.50 34.40 34.49 130,781 +0.21(+0.60%)
Aug 18, 2014 34.15 34.30 34.09 34.28 112,848 +0.35(+1.04%)
Aug 15, 2014 34.08 34.08 33.70 33.93 102,109 +0.01(+0.03%)
Aug 14, 2014 33.83 33.95 33.82 33.92 129,938 +0.14(+0.41%)
Aug 13, 2014 33.60 33.77 33.56 33.78 83,466 +0.28(+0.82%)
Aug 12, 2014 33.54 33.70 33.40 33.51 193,025 -0.11(-0.33%)
Aug 11, 2014 33.58 33.79 33.56 33.62 171,290 +0.19(+0.57%)
Aug 08, 2014 33.14 33.41 33.08 33.43 72,535 +0.32(+0.96%)
Aug 07, 2014 33.36 33.43 33.01 33.11 140,482 -0.13(-0.39%)
Aug 06, 2014 33.08 33.40 33.07 33.24 863,064 -0.04(-0.13%)
Aug 05, 2014 33.36 33.55 33.13 33.28 199,014 -0.19(-0.57%)
Aug 04, 2014 33.34 33.51 33.11 33.47 275,504 +0.23(+0.70%)
Aug 01, 2014 33.24 33.44 32.99 33.24 302,439 -0.09(-0.28%)
Jul 31, 2014 33.79 33.80 33.31 33.33 213,545 -0.70(-2.05%)
Jul 30, 2014 34.19 34.25 33.92 34.03 88,771 -0.03(-0.08%)
Jul 29, 2014 34.28 34.35 34.05 34.06 78,594 -0.11(-0.33%)
Jul 28, 2014 34.25 34.25 33.99 34.17 211,088 -0.05(-0.15%)
Jul 25, 2014 34.32 34.38 34.22 34.22 195,285 -0.22(-0.65%)
Jul 24, 2014 34.48 34.57 34.40 34.44 81,534 +0.03(+0.10%)
Jul 23, 2014 34.40 34.44 34.28 34.41 108,060 +0.03(+0.08%)
Jul 22, 2014 34.33 34.46 34.31 34.38 76,993 +0.20(+0.58%)
Jul 21, 2014 34.15 34.22 34.04 34.19 198,088 -0.09(-0.25%)
Jul 18, 2014 33.93 34.30 33.93 34.27 66,139 +0.42(+1.25%)
Jul 17, 2014 34.13 34.29 33.83 33.85 111,412 -0.42(-1.23%)
Jul 16, 2014 34.45 34.45 34.18 34.27 117,604 +0.00(+0.00%)
Jul 15, 2014 34.38 34.51 34.11 34.27 101,944 -0.12(-0.35%)
Jul 14, 2014 34.43 34.48 34.35 34.39 96,241 +0.17(+0.50%)
Jul 11, 2014 34.26 34.26 34.11 34.22 58,364 -0.04(-0.12%)
Jul 10, 2014 33.96 34.38 33.92 34.26 92,269 -0.17(-0.50%)
Jul 09, 2014 34.43 34.47 34.31 34.44 131,742 +0.10(+0.30%)
Jul 08, 2014 34.57 34.57 34.18 34.33 147,845 -0.27(-0.77%)
Jul 07, 2014 34.90 34.90 34.55 34.60 189,953 -0.32(-0.91%)
Jul 03, 2014 34.88 34.92 34.92 34.92 50,233 +0.17(+0.50%)
Jul 02, 2014 34.93 34.94 34.72 34.75 328,066 -0.15(-0.42%)
Jul 01, 2014 34.78 35.05 34.78 34.89 522,882 +0.21(+0.60%)
Jun 30, 2014 34.56 34.69 34.49 34.69 154,282 +0.13(+0.37%)
Jun 27, 2014 34.32 34.57 34.32 34.56 141,672 +0.15(+0.43%)
Jun 26, 2014 34.43 34.44 34.16 34.41 84,963 +0.02(+0.05%)
Jun 25, 2014 34.15 34.41 34.11 34.39 107,863 +0.21(+0.61%)
Jun 24, 2014 34.45 34.61 34.18 34.19 201,202 -0.29(-0.85%)
Jun 23, 2014 34.54 34.60 34.44 34.48 222,737 -0.02(-0.05%)
Jun 20, 2014 34.41 34.50 34.38 34.50 108,077 +0.10(+0.30%)
Jun 19, 2014 34.39 34.42 34.26 34.39 114,679 +0.07(+0.20%)
Jun 18, 2014 34.12 34.35 34.06 34.33 85,641 +0.19(+0.55%)
Jun 17, 2014 33.91 34.24 33.83 34.14 145,648 +0.22(+0.66%)
Jun 16, 2014 33.85 33.97 33.78 33.91 133,120 +0.06(+0.18%)
Jun 13, 2014 33.77 33.91 33.64 33.85 80,336 +0.10(+0.29%)
Jun 12, 2014 33.88 33.98 33.67 33.76 186,153 -0.20(-0.59%)
Jun 11, 2014 33.97 33.99 33.87 33.96 224,362 -0.09(-0.27%)
Jun 10, 2014 34.14 34.14 33.95 34.05 107,406 -0.03(-0.09%)
Jun 06, 2014 33.93 34.08 33.93 34.08 129,327 +0.21(+0.63%)
Jun 05, 2014 33.66 33.89 33.47 33.86 283,715 +0.29(+0.87%)
Jun 04, 2014 33.31 33.57 33.31 33.57 104,058 +0.16(+0.49%)
Jun 03, 2014 33.35 33.42 33.27 33.41 140,302 +0.00(+0.00%)
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.