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
2023-12-29 75.74 75.97 75.21 75.32 0.3M
2023-12-28 75.70 76.07 75.70 75.95 0.2M
2023-12-27 75.93 76.04 75.63 75.85 0.3M
2023-12-26 75.49 76.05 75.34 75.84 0.6M
2023-12-22 75.21 75.62 74.94 75.28 0.4M
2023-12-21 74.50 74.94 74.20 74.89 0.3M
2023-12-20 75.01 75.41 73.79 73.79 0.3M
2023-12-19 74.68 75.21 74.68 75.18 0.5M
2023-12-18 74.45 74.50 74.03 74.22 0.3M
2023-12-15 74.81 74.91 73.95 74.16 0.4M
2023-12-14 74.09 75.04 74.09 74.81 0.6M
2023-12-13 71.42 73.23 71.17 73.23 0.5M
2023-12-12 71.34 71.63 71.01 71.41 0.7M
2023-12-11 70.96 71.45 70.93 71.45 0.6M
2023-12-08 70.58 71.28 70.53 71.02 0.4M
2023-12-07 70.44 70.68 70.23 70.67 0.4M
2023-12-06 70.90 71.40 70.30 70.38 0.4M
2023-12-05 71.38 71.38 70.66 70.83 0.4M
2023-12-04 70.99 71.76 70.99 71.71 0.5M
2023-12-01 69.63 71.39 69.51 71.38 0.5M
2023-11-30 69.43 69.73 69.15 69.68 0.2M
2023-11-29 69.26 69.80 69.09 69.21 0.3M
2023-11-28 69.00 69.21 68.65 68.80 0.3M
2023-11-27 68.85 69.17 68.59 69.05 0.4M
2023-11-24 68.82 69.17 68.79 69.11 0.1M
2023-11-22 68.69 69.02 68.51 68.82 0.2M
2023-11-21 68.48 68.54 68.26 68.38 0.4M
2023-11-20 68.40 68.84 68.11 68.72 0.4M
2023-11-17 68.20 68.42 68.08 68.40 0.4M
2023-11-16 68.26 68.49 67.58 67.83 0.3M
2023-11-15 68.19 69.22 68.19 68.46 0.5M
2023-11-14 67.10 68.34 67.10 68.19 0.3M
2023-11-13 65.61 65.93 65.43 65.75 0.7M
2023-11-10 65.37 65.86 65.00 65.81 0.4M
2023-11-09 66.23 66.23 65.02 65.14 0.8M
2023-11-08 66.23 66.37 65.70 65.89 0.4M
2023-11-07 66.12 66.34 65.76 66.14 0.3M
2023-11-06 66.87 66.88 65.95 66.23 0.4M
2023-11-03 66.26 67.17 66.26 66.81 0.6M
2023-11-02 64.97 65.57 64.94 65.53 0.3M
2023-11-01 63.96 64.31 63.53 64.31 0.6M
2023-10-31 63.54 64.09 63.37 64.02 0.5M
2023-10-30 63.52 63.85 62.91 63.45 0.7M
2023-10-27 63.96 63.96 62.87 63.01 0.6M
2023-10-26 63.69 64.20 63.45 63.75 2.6M
2023-10-25 64.33 64.52 63.53 63.60 1.0M
2023-10-24 64.59 65.13 64.40 64.67 0.5M
2023-10-23 64.40 64.97 64.08 64.20 0.6M
2023-10-20 65.58 65.61 64.72 64.75 0.4M
2023-10-19 66.52 66.87 65.47 65.63 0.4M
2023-10-18 67.60 67.60 66.54 66.57 0.4M
2023-10-17 66.96 68.50 66.96 68.10 0.3M
2023-10-16 66.82 67.50 66.55 67.38 0.3M
2023-10-13 67.00 67.02 66.08 66.36 0.4M
2023-10-12 68.18 68.18 66.37 66.71 0.4M
2023-10-11 67.97 68.25 67.54 68.07 0.2M
2023-10-10 67.37 68.21 67.36 67.77 0.2M
2023-10-09 66.35 67.31 66.17 67.16 0.6M
2023-10-06 65.64 67.01 65.42 66.66 0.3M
2023-10-05 66.00 66.29 65.57 66.03 0.3M
2023-10-04 65.87 66.15 65.22 66.11 0.5M
2023-10-03 66.39 66.68 65.43 65.73 0.4M
2023-10-02 67.57 67.68 66.52 66.85 0.5M
2023-09-29 68.41 68.49 67.55 67.68 0.3M
2023-09-28 67.23 68.13 67.21 67.89 0.3M
2023-09-27 67.18 67.52 66.69 67.16 0.6M
2023-09-26 67.28 67.63 66.74 66.75 0.4M
2023-09-25 67.19 67.83 67.16 67.74 0.3M
2023-09-22 67.83 67.98 67.41 67.41 0.3M
2023-09-21 68.56 68.56 67.60 67.63 0.4M
2023-09-20 69.58 69.90 68.91 68.97 0.2M
2023-09-19 69.77 69.93 69.25 69.58 0.2M
2023-09-18 69.97 70.04 69.59 69.76 0.3M
2023-09-15 70.31 70.35 69.77 69.94 0.3M
2023-09-14 70.37 70.65 70.18 70.59 0.2M
2023-09-13 70.36 70.39 69.56 69.82 0.2M
2023-09-12 70.23 70.68 70.12 70.33 0.3M
2023-09-11 70.70 70.83 70.29 70.40 0.2M
2023-09-08 70.44 70.57 70.21 70.34 0.3M
2023-09-07 70.46 70.62 70.07 70.39 0.3M
2023-09-06 71.08 71.39 70.50 70.87 0.4M
2023-09-05 72.01 72.06 71.03 71.05 0.2M
2023-09-01 72.22 72.54 72.16 72.35 0.4M
2023-08-31 71.88 72.08 71.70 71.70 0.2M
2023-08-30 71.37 71.89 71.37 71.75 0.3M
2023-08-29 70.44 71.43 70.23 71.42 0.2M
2023-08-28 70.23 70.73 70.23 70.47 0.3M
2023-08-25 69.88 70.21 69.21 69.85 0.2M
2023-08-24 70.31 70.71 69.57 69.60 0.3M
2023-08-23 69.72 70.40 69.56 70.33 0.3M
2023-08-22 70.10 70.15 69.54 69.64 0.3M
2023-08-21 69.97 70.08 69.39 69.88 0.2M
2023-08-18 69.18 69.98 69.10 69.87 0.3M
2023-08-17 70.66 70.73 69.63 69.64 0.2M
2023-08-16 70.98 71.24 70.40 70.40 0.4M
2023-08-15 71.68 71.68 71.04 71.10 0.2M
2023-08-14 71.78 72.11 71.48 72.11 0.4M
2023-08-11 71.74 72.24 71.73 71.97 0.2M
2023-08-10 72.56 72.90 71.73 72.03 0.2M
2023-08-09 72.49 72.62 72.00 72.11 0.3M
2023-08-08 72.12 72.46 71.67 72.36 0.3M
2023-08-07 72.53 72.89 72.42 72.84 0.2M
2023-08-04 72.67 73.12 72.24 72.33 0.3M
2023-08-03 72.44 72.71 72.08 72.46 0.3M
2023-08-02 73.05 73.17 72.49 72.77 0.3M
2023-08-01 73.55 73.80 73.30 73.75 0.3M
2023-07-31 73.83 74.08 73.61 73.98 0.2M
2023-07-28 73.53 73.63 73.19 73.54 0.2M
2023-07-27 74.04 74.04 72.64 72.78 0.2M
2023-07-26 73.15 73.70 73.12 73.50 1.3M
2023-07-25 73.07 73.54 73.06 73.25 0.3M
2023-07-24 73.19 73.49 72.94 73.14 0.2M
2023-07-21 73.66 73.66 72.96 73.17 0.2M
2023-07-20 73.59 73.59 72.94 73.24 0.2M
2023-07-19 73.54 73.75 73.30 73.65 0.3M
2023-07-18 72.84 73.51 72.84 73.32 0.2M
2023-07-17 72.30 73.01 72.16 72.84 0.2M
2023-07-14 73.15 73.15 72.18 72.41 0.3M
2023-07-13 73.02 73.21 72.77 73.16 1.2M
2023-07-12 73.08 73.10 72.60 72.70 0.3M
2023-07-11 71.55 72.31 71.50 72.21 0.3M
2023-07-10 70.42 71.39 70.42 71.39 0.2M
2023-07-07 70.03 71.12 70.03 70.55 0.2M
2023-07-06 70.05 70.05 69.30 69.95 0.2M
2023-07-05 70.95 70.99 70.51 70.73 0.2M
2023-07-03 70.95 71.34 70.89 71.25 0.2M
2023-06-30 70.99 71.21 70.67 71.03 0.2M
2023-06-29 69.89 70.47 69.68 70.47 0.2M
2023-06-28 69.68 69.85 69.35 69.82 0.3M
2023-06-27 68.79 69.85 68.64 69.78 0.4M
2023-06-26 68.25 68.92 68.19 68.67 0.3M
2023-06-23 68.27 68.58 68.15 68.20 0.2M
2023-06-22 69.17 69.17 68.59 68.97 0.2M
2023-06-21 69.29 69.61 69.10 69.30 0.3M
2023-06-20 70.11 70.11 69.43 69.79 0.2M
2023-06-16 70.83 70.94 70.15 70.37 0.2M
2023-06-15 69.67 70.70 69.67 70.61 0.2M
2023-06-14 70.40 70.66 69.45 69.86 0.3M
2023-06-13 69.67 70.28 69.58 70.24 0.3M
2023-06-12 68.92 69.40 68.63 69.30 0.3M
2023-06-09 69.16 69.22 68.63 68.79 0.3M
2023-06-08 69.26 69.35 68.72 69.15 0.2M
2023-06-07 68.79 69.46 68.73 69.39 0.2M
2023-06-06 67.53 68.72 67.53 68.56 0.5M
2023-06-05 67.91 67.91 67.20 67.58 0.3M
2023-06-02 66.81 68.05 66.81 67.96 0.4M
2023-06-01 65.70 66.31 65.28 66.16 0.3M
2023-05-31 65.98 66.16 65.13 65.51 0.3M
2023-05-30 66.64 66.83 66.04 66.32 0.2M
2023-05-26 65.96 66.44 65.84 66.37 0.2M
2023-05-25 66.01 66.05 65.26 65.81 0.4M
2023-05-24 66.29 66.30 65.70 65.91 0.3M
2023-05-23 67.17 67.60 66.59 66.66 0.4M
2023-05-22 67.11 67.63 66.84 67.39 0.3M
2023-05-19 67.68 67.68 66.74 66.98 0.4M
2023-05-18 66.74 67.50 66.57 67.40 0.3M
2023-05-17 66.14 66.92 65.88 66.78 0.3M
2023-05-16 66.59 66.59 65.77 65.81 0.2M
2023-05-15 66.49 67.08 66.29 66.86 0.3M
2023-05-12 66.52 66.67 65.76 66.20 0.2M
2023-05-11 66.26 66.40 65.90 66.24 0.5M
2023-05-10 67.21 67.27 65.92 66.50 0.3M
2023-05-09 66.30 66.70 66.19 66.44 0.3M
2023-05-08 66.98 67.00 66.44 66.65 0.3M
2023-05-05 66.12 66.87 66.01 66.70 0.2M
2023-05-04 65.93 66.03 64.94 65.29 0.3M
2023-05-03 66.53 67.30 66.13 66.17 0.5M
2023-05-02 67.24 67.24 65.61 66.35 0.3M
2023-05-01 67.33 67.89 67.28 67.45 0.3M
2023-04-28 66.55 67.45 66.51 67.41 0.3M
2023-04-27 65.97 66.73 65.61 66.70 0.2M
2023-04-26 66.22 66.41 65.52 65.65 0.5M
2023-04-25 67.18 67.24 66.27 66.30 0.4M
2023-04-24 67.57 67.80 67.26 67.61 0.2M
2023-04-21 67.73 67.73 67.16 67.66 0.2M
2023-04-20 67.45 67.92 67.40 67.59 0.2M
2023-04-19 67.58 68.07 67.44 67.98 0.2M
2023-04-18 68.04 68.17 67.60 67.86 0.4M
2023-04-17 67.36 67.85 67.24 67.85 0.4M
2023-04-14 67.64 68.01 66.90 67.30 0.3M
2023-04-13 67.31 67.74 66.97 67.61 0.3M
2023-04-12 68.06 68.09 66.98 67.03 0.5M
2023-04-11 67.12 67.76 67.12 67.48 0.3M
2023-04-10 65.93 66.90 65.93 66.87 0.3M
2023-04-06 66.10 66.36 65.83 66.23 0.3M
2023-04-05 66.52 66.54 65.81 66.22 0.6M
2023-04-04 67.98 67.98 66.39 66.78 0.3M
2023-04-03 67.88 68.15 67.32 67.81 0.5M
2023-03-31 67.04 67.87 67.02 67.85 0.3M
2023-03-30 67.00 67.17 66.43 66.66 0.3M
2023-03-29 66.12 66.46 65.86 66.44 0.3M
2023-03-28 65.18 65.74 65.14 65.44 0.7M
2023-03-27 65.41 65.65 64.87 65.34 0.6M
2023-03-24 63.74 64.72 63.33 64.69 0.4M
2023-03-23 64.96 65.66 63.73 64.24 0.4M
2023-03-22 66.21 66.36 64.52 64.52 0.3M
2023-03-21 66.17 66.56 66.08 66.40 0.4M
2023-03-20 64.68 65.64 64.61 65.22 0.5M
2023-03-17 65.17 65.24 64.02 64.24 0.4M
2023-03-16 64.31 65.93 64.00 65.71 0.5M
2023-03-15 64.81 64.96 63.78 64.82 0.9M
2023-03-14 66.57 66.90 65.40 66.07 0.7M
2023-03-13 65.08 65.98 64.33 65.06 0.5M
2023-03-10 68.02 68.02 65.75 66.20 0.5M
2023-03-09 69.99 70.17 68.15 68.21 0.3M
2023-03-08 69.95 70.20 69.49 69.92 0.3M
2023-03-07 70.81 70.96 69.84 69.94 0.3M
2023-03-06 71.58 71.75 70.63 70.78 0.2M
2023-03-03 70.90 71.64 70.64 71.55 0.5M
2023-03-02 69.73 70.69 69.49 70.57 0.4M
2023-03-01 70.00 70.38 69.85 70.15 0.5M
2023-02-28 70.15 70.60 69.98 69.98 0.2M
2023-02-27 70.70 70.97 69.98 70.17 0.2M
2023-02-24 69.77 70.21 69.46 70.05 0.4M
2023-02-23 70.91 71.06 69.83 70.66 0.2M
2023-02-22 70.29 70.77 70.12 70.34 0.3M
2023-02-21 71.14 71.29 70.08 70.16 0.3M
2023-02-17 71.75 71.96 71.29 71.93 0.2M
2023-02-16 71.93 72.81 71.73 72.06 0.2M
2023-02-15 71.78 72.80 71.63 72.80 0.3M
2023-02-14 71.96 72.63 71.40 72.23 0.4M
2023-02-13 71.45 72.16 71.22 72.11 0.2M
2023-02-10 71.03 71.40 70.79 71.39 0.3M
2023-02-09 72.76 72.93 71.14 71.27 0.3M
2023-02-08 72.53 72.85 71.98 72.14 0.4M
2023-02-07 72.14 73.07 71.52 72.88 0.3M
2023-02-06 72.53 72.79 72.00 72.31 0.3M
2023-02-03 73.00 73.75 72.80 73.06 0.3M
2023-02-02 73.60 74.30 73.37 73.90 0.4M
2023-02-01 71.81 73.48 71.45 73.00 0.7M
2023-01-31 70.62 72.00 70.59 72.00 0.3M
2023-01-30 70.76 71.35 70.36 70.41 0.3M
2023-01-27 70.75 71.57 70.67 71.25 0.3M
2023-01-26 70.84 71.00 70.15 70.93 0.3M
2023-01-25 69.49 70.32 69.16 70.31 0.3M
2023-01-24 70.14 70.47 69.79 70.14 0.7M
2023-01-23 69.62 70.59 69.47 70.43 0.4M
2023-01-20 68.44 69.46 68.11 69.46 0.3M
2023-01-19 68.52 68.65 67.90 68.13 0.4M
2023-01-18 70.24 70.60 69.01 69.01 0.5M
2023-01-17 69.96 70.37 69.81 69.93 0.6M
2023-01-13 69.15 70.07 69.00 69.97 0.3M
2023-01-12 69.46 69.86 68.77 69.74 0.3M
2023-01-11 68.45 69.14 68.42 69.14 0.7M
2023-01-10 67.43 68.17 67.10 68.17 0.3M
2023-01-09 67.69 68.25 67.38 67.45 0.6M
2023-01-06 66.32 67.40 65.93 67.28 0.4M
2023-01-05 65.94 66.04 65.41 65.71 0.4M
2023-01-04 65.77 66.63 65.67 66.38 0.3M
2023-01-03 66.04 66.48 64.79 65.23 0.5M