Schwab U.S. Mid-Cap™

SCHM
🏛️ usa →
29.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.42 80.86 80.38 80.43 0.2M
2021-12-30 80.53 81.09 80.45 80.50 0.3M
2021-12-29 80.37 80.65 80.16 80.57 0.7M
2021-12-28 80.41 80.98 80.17 80.34 0.3M
2021-12-27 79.61 80.42 79.30 80.39 0.3M
2021-12-23 79.21 79.77 79.19 79.56 0.3M
2021-12-22 78.37 79.00 78.29 78.99 0.4M
2021-12-21 77.06 78.35 77.06 78.32 0.5M
2021-12-20 76.44 76.45 75.33 76.24 0.5M
2021-12-17 77.23 78.19 76.56 77.56 0.4M
2021-12-16 78.84 79.02 77.26 77.59 0.4M
2021-12-15 77.61 78.53 76.73 78.44 0.7M
2021-12-14 77.67 78.29 77.24 77.53 0.3M
2021-12-13 78.65 78.74 77.71 78.05 0.3M
2021-12-10 79.36 79.41 78.29 78.80 0.3M
2021-12-09 79.74 79.93 78.78 78.81 0.2M
2021-12-08 79.79 80.20 79.32 80.06 0.2M
2021-12-07 79.27 80.34 79.18 79.80 0.2M
2021-12-06 77.43 78.67 76.81 78.13 0.3M
2021-12-03 78.31 78.31 76.27 76.91 0.6M
2021-12-02 76.36 78.23 76.28 77.94 0.4M
2021-12-01 78.77 79.22 75.99 76.01 0.6M
2021-11-30 79.00 79.18 77.33 77.59 0.4M
2021-11-29 80.38 80.38 79.01 79.58 0.2M
2021-11-26 79.73 79.86 78.75 79.42 0.2M
2021-11-24 80.87 81.58 80.62 81.51 0.3M
2021-11-23 81.55 81.90 80.63 81.29 0.3M
2021-11-22 82.10 82.30 81.31 81.53 0.3M
2021-11-19 81.85 82.11 81.55 81.62 0.3M
2021-11-18 82.95 82.95 81.75 82.20 0.2M
2021-11-17 83.25 83.25 82.35 82.64 0.2M
2021-11-16 83.23 83.68 83.09 83.39 0.2M
2021-11-15 83.53 83.56 83.06 83.23 0.2M
2021-11-12 83.11 83.30 82.85 83.25 0.2M
2021-11-11 82.67 82.98 82.43 82.80 0.2M
2021-11-10 82.87 83.24 81.89 82.18 0.3M
2021-11-09 83.39 83.51 82.89 83.30 0.2M
2021-11-08 83.67 83.73 83.23 83.36 0.2M
2021-11-05 83.18 83.67 82.74 83.07 0.2M
2021-11-04 83.08 83.32 82.32 82.56 0.2M
2021-11-03 82.01 83.02 82.00 82.87 0.3M
2021-11-02 82.31 82.31 81.77 82.06 0.3M
2021-11-01 81.19 82.28 81.19 82.26 0.4M
2021-10-29 80.85 81.17 80.57 80.89 0.2M
2021-10-27 81.00 81.05 79.79 79.79 0.3M
2021-10-26 81.89 81.89 81.02 81.05 0.2M
2021-10-25 81.44 81.83 81.17 81.59 0.4M
2021-10-22 81.24 81.61 80.84 81.20 0.2M
2021-10-21 80.73 81.15 80.59 81.15 0.2M
2021-10-20 80.29 80.95 80.27 80.80 0.4M
2021-10-19 80.27 80.51 80.07 80.30 0.2M
2021-10-18 79.46 80.06 79.33 79.94 0.3M
2021-10-15 80.16 80.47 79.76 79.79 0.2M
2021-10-14 79.24 79.82 79.15 79.73 0.2M
2021-10-13 78.25 78.61 77.71 78.42 0.2M
2021-10-12 77.88 78.42 77.81 78.11 0.2M
2021-10-11 78.07 78.68 77.66 77.68 0.2M
2021-10-08 78.55 78.71 78.01 78.04 0.2M
2021-10-07 78.07 78.94 78.07 78.43 0.2M
2021-10-06 76.64 77.47 76.16 77.45 0.5M
2021-10-05 77.41 78.05 76.99 77.41 0.3M
2021-10-04 77.59 77.94 76.83 77.06 0.5M
2021-10-01 77.05 78.11 76.32 77.76 0.5M
2021-09-30 77.98 77.98 76.66 76.66 0.5M
2021-09-29 78.11 78.26 77.72 77.78 0.6M
2021-09-28 78.85 78.95 77.77 77.81 0.3M
2021-09-27 78.94 79.58 78.88 79.28 0.2M
2021-09-24 78.68 79.13 78.44 78.85 0.2M
2021-09-23 78.30 79.37 78.14 79.01 0.2M
2021-09-22 77.29 78.35 77.29 77.86 0.2M
2021-09-21 77.80 77.87 76.85 77.16 0.4M
2021-09-20 77.20 77.49 76.35 77.27 0.3M
2021-09-17 79.01 79.20 78.35 78.59 0.2M
2021-09-16 79.09 79.36 78.66 79.05 0.2M
2021-09-15 78.36 79.13 78.08 79.08 0.4M
2021-09-14 79.36 79.36 78.15 78.34 0.3M
2021-09-13 79.35 79.49 78.52 79.02 0.2M
2021-09-10 79.98 79.98 78.80 78.83 0.2M
2021-09-09 79.53 80.21 79.48 79.58 0.2M
2021-09-08 79.90 80.00 79.27 79.66 0.1M
2021-09-07 80.74 80.74 80.03 80.03 0.2M
2021-09-03 80.77 80.99 80.59 80.75 0.2M
2021-09-02 80.59 81.05 80.53 80.95 0.2M
2021-09-01 80.24 80.55 79.82 80.26 0.4M
2021-08-31 80.11 80.18 79.78 80.01 0.1M
2021-08-30 80.50 80.51 79.97 80.11 0.3M
2021-08-27 79.26 80.45 79.14 80.29 0.3M
2021-08-26 79.67 79.72 78.96 79.03 0.4M
2021-08-25 79.15 79.95 78.99 79.75 0.2M
2021-08-24 78.53 79.23 78.53 79.08 0.2M
2021-08-23 77.96 78.45 77.96 78.34 0.2M
2021-08-20 76.72 77.56 76.45 77.49 0.3M
2021-08-19 76.66 77.30 76.30 76.68 0.3M
2021-08-18 77.85 78.22 77.26 77.31 0.2M
2021-08-17 78.21 78.23 77.20 77.93 0.3M
2021-08-16 78.84 78.91 78.30 78.83 0.3M
2021-08-13 79.45 79.45 79.07 79.19 0.2M
2021-08-12 79.33 79.40 78.95 79.37 0.3M
2021-08-11 79.00 79.33 78.59 79.33 0.2M
2021-08-10 78.73 79.15 78.59 78.85 0.2M
2021-08-09 78.63 78.89 78.20 78.68 0.2M
2021-08-06 78.95 79.18 78.54 78.81 0.2M
2021-08-05 78.17 78.75 78.17 78.69 1.0M
2021-08-04 78.13 78.63 77.87 77.87 0.6M
2021-08-03 78.32 78.49 77.55 78.46 0.3M
2021-08-02 78.76 79.23 78.05 78.12 0.3M
2021-07-30 78.04 78.95 78.04 78.26 0.1M
2021-07-29 78.37 78.97 78.30 78.44 0.2M
2021-07-28 77.68 78.33 77.09 78.01 0.2M
2021-07-27 77.52 77.52 76.81 77.44 0.2M
2021-07-26 77.67 78.04 77.54 77.82 0.2M
2021-07-23 77.56 77.71 77.05 77.69 0.2M
2021-07-22 77.54 77.54 76.77 77.13 0.2M
2021-07-21 77.06 77.70 76.92 77.61 0.3M
2021-07-20 74.90 76.86 74.66 76.62 0.4M
2021-07-19 74.65 75.08 73.92 74.65 0.3M
2021-07-16 77.02 77.02 75.77 75.88 0.3M
2021-07-15 76.62 76.99 76.04 76.58 0.4M
2021-07-14 77.92 78.07 76.87 76.95 0.2M
2021-07-13 78.41 78.41 77.49 77.55 0.2M
2021-07-12 78.37 78.74 78.14 78.68 0.2M
2021-07-09 77.77 78.58 77.67 78.58 0.2M
2021-07-08 76.65 77.60 76.19 77.09 0.3M
2021-07-07 78.14 78.40 77.26 77.96 0.2M
2021-07-06 78.79 78.79 77.53 78.04 0.4M
2021-07-02 78.95 78.95 78.44 78.73 0.3M
2021-07-01 78.50 78.93 78.41 78.76 0.3M
2021-06-30 78.21 78.37 78.10 78.27 0.2M
2021-06-29 78.61 78.81 78.21 78.35 0.2M
2021-06-28 78.97 78.97 78.02 78.38 0.2M
2021-06-25 78.49 78.91 78.40 78.87 0.2M
2021-06-24 78.13 78.31 77.88 78.19 0.2M
2021-06-23 77.76 78.06 77.70 77.73 0.3M
2021-06-22 77.60 78.05 77.27 77.84 0.2M
2021-06-21 76.59 77.74 76.45 77.70 0.3M
2021-06-18 76.61 76.85 76.11 76.16 0.3M
2021-06-17 78.02 78.20 76.62 77.28 0.3M
2021-06-16 78.37 78.58 77.63 78.14 0.3M
2021-06-15 78.74 78.74 78.05 78.46 0.3M
2021-06-14 79.22 79.27 78.42 78.68 0.2M
2021-06-11 78.85 79.12 78.67 79.12 0.2M
2021-06-10 78.89 79.06 78.30 78.64 0.2M
2021-06-09 79.24 79.24 78.56 78.56 0.2M
2021-06-08 78.65 79.18 78.26 79.03 0.2M
2021-06-07 78.47 78.58 78.35 78.44 0.3M
2021-06-04 78.27 78.41 77.93 78.36 0.2M
2021-06-03 77.91 78.07 77.33 77.83 0.3M
2021-06-02 78.64 78.64 78.06 78.36 0.2M
2021-06-01 78.60 78.62 78.00 78.42 0.3M
2021-05-28 78.32 78.32 77.83 78.04 0.2M
2021-05-27 77.82 78.02 77.55 77.95 0.2M
2021-05-26 77.02 77.47 76.99 77.44 0.2M
2021-05-25 77.51 77.75 76.70 76.80 0.3M
2021-05-24 77.21 77.50 76.90 77.17 0.2M
2021-05-21 77.12 77.39 76.65 76.73 0.3M
2021-05-20 76.19 76.81 76.00 76.64 0.2M
2021-05-19 75.41 76.06 74.99 76.04 0.3M
2021-05-18 77.12 77.52 76.56 76.60 0.3M
2021-05-17 76.95 77.19 76.43 77.12 0.2M
2021-05-14 76.28 77.41 76.13 77.25 0.3M
2021-05-13 74.93 76.05 74.68 75.62 0.4M
2021-05-12 76.41 76.69 74.57 74.64 0.5M
2021-05-11 76.21 77.13 75.97 76.88 0.3M
2021-05-10 78.59 78.59 77.52 77.56 0.3M
2021-05-07 77.61 78.49 77.45 78.47 0.2M
2021-05-06 77.62 77.63 76.66 77.56 0.3M
2021-05-05 78.06 78.06 77.27 77.65 0.2M
2021-05-04 77.81 77.99 76.90 77.67 0.3M
2021-05-03 78.72 78.72 78.13 78.18 0.4M
2021-04-30 78.41 78.81 77.95 78.12 0.2M
2021-04-29 79.58 79.58 78.30 78.91 0.4M
2021-04-28 78.88 79.14 78.78 78.89 0.2M
2021-04-27 79.00 79.15 78.56 78.95 0.2M
2021-04-26 78.65 78.95 78.52 78.80 0.4M
2021-04-23 77.29 78.42 77.19 78.21 0.2M
2021-04-22 77.41 77.97 76.78 77.03 0.3M
2021-04-21 75.90 77.29 75.67 77.26 0.3M
2021-04-20 76.69 76.85 75.43 75.97 0.3M
2021-04-19 77.40 77.52 76.62 76.93 0.5M
2021-04-16 77.55 77.66 77.14 77.55 0.3M
2021-04-15 77.12 77.19 76.62 77.19 0.3M
2021-04-14 76.59 77.34 76.40 76.57 0.3M
2021-04-13 76.41 76.63 75.95 76.49 0.3M
2021-04-12 76.35 76.47 75.95 76.42 0.3M
2021-04-09 76.02 76.32 75.75 76.32 0.2M
2021-04-08 75.94 76.03 75.27 76.01 0.3M
2021-04-07 76.23 76.23 75.40 75.60 0.3M
2021-04-06 75.99 76.52 75.94 76.16 0.3M
2021-04-05 76.29 76.31 75.63 75.92 0.5M
2021-04-01 74.95 75.55 74.87 75.53 0.6M
2021-03-31 74.34 74.94 74.27 74.43 0.2M
2021-03-30 73.26 74.23 73.00 74.08 0.3M
2021-03-29 74.05 74.45 73.01 73.31 0.3M
2021-03-26 73.74 74.38 73.04 74.37 0.3M
2021-03-25 71.67 73.45 71.15 73.25 0.5M
2021-03-24 73.50 73.87 72.15 72.16 0.4M
2021-03-23 74.40 74.55 72.78 73.06 0.7M
2021-03-22 75.02 75.22 74.49 74.87 0.9M
2021-03-19 74.65 75.45 74.21 74.94 0.3M
2021-03-18 75.88 76.44 74.68 74.84 0.4M
2021-03-17 75.51 76.33 75.03 76.18 0.3M
2021-03-16 76.83 76.90 75.57 75.87 0.2M
2021-03-15 75.97 76.91 75.80 76.85 0.4M
2021-03-12 75.06 75.79 75.00 75.73 0.4M
2021-03-11 74.64 75.44 74.44 75.21 0.3M
2021-03-10 73.94 74.32 73.75 73.95 0.3M
2021-03-09 73.62 73.95 73.00 73.23 0.3M
2021-03-08 72.94 73.85 72.63 72.68 0.3M
2021-03-05 72.01 72.74 69.38 72.56 0.3M
2021-03-04 72.70 73.08 69.97 71.17 0.4M
2021-03-03 73.80 73.99 72.83 72.83 0.3M
2021-03-02 74.65 74.65 73.68 73.70 0.4M
2021-03-01 74.12 74.98 74.06 74.72 0.6M
2021-02-26 72.93 73.56 71.74 72.82 0.4M
2021-02-25 74.94 75.05 72.50 72.72 0.4M
2021-02-24 73.97 75.23 73.81 75.04 0.2M
2021-02-23 73.32 74.10 71.72 73.94 0.3M
2021-02-22 74.14 74.67 73.91 73.97 0.2M
2021-02-19 73.90 74.73 73.90 74.55 0.2M
2021-02-18 73.64 73.82 73.00 73.43 0.2M
2021-02-17 74.18 74.35 73.50 74.25 0.3M
2021-02-16 75.33 75.40 74.41 74.66 0.3M
2021-02-12 74.26 74.90 74.26 74.90 0.3M
2021-02-11 74.49 74.64 73.68 74.48 0.3M
2021-02-10 74.52 74.71 73.57 74.12 0.7M
2021-02-09 73.87 74.34 73.75 74.06 0.3M
2021-02-08 73.34 73.90 73.23 73.88 0.3M
2021-02-05 72.72 72.92 72.51 72.86 0.5M
2021-02-04 71.52 72.25 71.50 72.15 0.3M
2021-02-03 71.12 71.43 70.66 71.30 0.3M
2021-02-02 70.63 71.20 70.42 70.96 0.3M
2021-02-01 69.43 70.09 68.89 69.93 0.3M
2021-01-29 69.80 70.03 68.31 68.75 0.4M
2021-01-28 69.70 70.41 69.32 69.91 0.4M
2021-01-27 69.96 70.23 68.77 69.10 0.4M
2021-01-26 72.08 72.25 71.03 71.03 0.4M
2021-01-25 71.93 72.39 70.85 71.66 0.3M
2021-01-22 71.48 72.08 71.29 72.01 0.3M
2021-01-21 72.45 72.58 71.85 71.99 0.3M
2021-01-20 72.00 72.39 71.92 72.27 0.4M
2021-01-19 71.68 71.78 71.33 71.70 0.6M
2021-01-15 71.20 71.49 70.41 71.05 0.4M
2021-01-14 71.69 72.19 71.51 71.84 0.4M
2021-01-13 71.72 71.93 71.20 71.31 0.3M
2021-01-12 71.06 71.79 70.99 71.72 0.5M
2021-01-11 70.01 71.05 69.85 70.84 0.3M
2021-01-08 71.07 71.26 70.02 70.81 0.3M
2021-01-07 70.30 70.87 70.03 70.79 0.6M
2021-01-06 68.18 70.22 68.18 69.69 0.4M
2021-01-05 66.98 68.08 66.98 67.84 0.4M
2021-01-04 68.61 68.74 66.48 67.07 0.8M