Schwab U.S. REIT ETF™

SCHH
🏛️ usa →
21.40
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 20.82 20.90 20.69 20.71 3.3M
2023-12-28 20.76 20.95 20.76 20.95 1.9M
2023-12-27 20.72 20.83 20.64 20.81 2.7M
2023-12-26 20.56 20.77 20.53 20.72 1.4M
2023-12-22 20.57 20.72 20.46 20.56 2.9M
2023-12-21 20.46 20.53 20.26 20.48 2.5M
2023-12-20 20.54 20.72 20.30 20.32 3.3M
2023-12-19 20.47 20.61 20.47 20.56 2.3M
2023-12-18 20.55 20.58 20.38 20.41 3.0M
2023-12-15 20.68 20.71 20.30 20.45 4.9M
2023-12-14 20.55 20.88 20.55 20.75 3.7M
2023-12-13 19.51 20.27 19.45 20.19 3.6M
2023-12-12 19.47 19.54 19.36 19.47 2.6M
2023-12-11 19.38 19.52 19.35 19.49 1.9M
2023-12-08 19.39 19.49 19.23 19.44 1.9M
2023-12-07 19.40 19.54 19.34 19.48 2.2M
2023-12-06 19.57 19.71 19.40 19.41 3.0M
2023-12-05 19.76 19.76 19.62 19.69 3.4M
2023-12-04 19.57 19.83 19.55 19.83 3.9M
2023-12-01 19.21 19.69 19.17 19.68 4.5M
2023-11-30 19.06 19.25 18.99 19.21 3.8M
2023-11-29 19.09 19.25 19.04 19.06 2.6M
2023-11-28 18.75 18.96 18.68 18.94 2.9M
2023-11-27 18.75 18.93 18.68 18.83 2.5M
2023-11-24 18.66 18.76 18.56 18.75 1.3M
2023-11-22 18.76 18.83 18.61 18.69 2.8M
2023-11-21 18.65 18.69 18.57 18.62 3.2M
2023-11-20 18.54 18.74 18.42 18.74 3.5M
2023-11-17 18.75 18.79 18.53 18.59 3.0M
2023-11-16 18.67 18.73 18.57 18.61 3.5M
2023-11-15 18.55 18.81 18.55 18.65 5.5M
2023-11-14 18.19 18.76 18.19 18.59 4.4M
2023-11-13 17.66 17.72 17.54 17.63 4.8M
2023-11-10 17.73 17.83 17.59 17.79 5.9M
2023-11-09 17.96 17.99 17.60 17.62 4.0M
2023-11-08 17.89 17.97 17.83 17.91 3.5M
2023-11-07 17.98 18.02 17.81 17.83 3.6M
2023-11-06 18.22 18.23 17.91 18.02 5.1M
2023-11-03 18.13 18.52 18.13 18.25 4.3M
2023-11-02 17.57 17.94 17.57 17.89 4.0M
2023-11-01 17.20 17.31 17.11 17.29 5.0M
2023-10-31 17.01 17.21 16.86 17.21 5.6M
2023-10-30 16.89 17.02 16.63 16.90 4.0M
2023-10-27 17.12 17.12 16.74 16.79 5.8M
2023-10-26 16.83 17.19 16.83 17.08 4.8M
2023-10-25 16.98 17.02 16.73 16.76 4.8M
2023-10-24 16.97 17.14 16.97 17.10 3.1M
2023-10-23 16.90 17.12 16.84 16.90 4.1M
2023-10-20 17.20 17.32 17.04 17.06 3.2M
2023-10-19 17.41 17.57 17.13 17.16 3.9M
2023-10-18 17.80 17.86 17.56 17.56 3.3M
2023-10-17 17.81 18.18 17.78 17.94 2.6M
2023-10-16 17.84 18.01 17.68 17.96 2.7M
2023-10-13 17.88 17.91 17.66 17.76 3.5M
2023-10-12 17.97 17.97 17.68 17.78 2.9M
2023-10-11 17.84 18.04 17.80 18.04 13.4M
2023-10-10 17.63 17.85 17.54 17.70 2.5M
2023-10-09 17.29 17.68 17.28 17.64 2.6M
2023-10-06 17.23 17.53 17.06 17.41 3.6M
2023-10-05 17.29 17.41 17.19 17.37 4.8M
2023-10-04 17.18 17.30 16.98 17.28 7.9M
2023-10-03 17.31 17.39 17.04 17.09 6.8M
2023-10-02 17.68 17.77 17.32 17.42 4.6M
2023-09-29 17.96 18.01 17.64 17.75 5.1M
2023-09-28 17.56 17.77 17.56 17.70 4.9M
2023-09-27 17.72 17.82 17.43 17.52 5.7M
2023-09-26 17.85 17.90 17.59 17.64 5.8M
2023-09-25 17.92 17.99 17.84 17.98 4.2M
2023-09-22 18.15 18.24 17.98 17.99 4.7M
2023-09-21 18.65 18.65 18.13 18.14 3.6M
2023-09-20 18.86 19.00 18.77 18.79 3.5M
2023-09-19 18.96 19.04 18.84 18.88 2.3M
2023-09-18 19.16 19.16 18.95 18.98 3.1M
2023-09-15 19.15 19.22 19.07 19.16 2.8M
2023-09-14 18.99 19.26 18.99 19.23 2.4M
2023-09-13 19.00 19.04 18.81 18.86 2.2M
2023-09-12 18.97 19.06 18.87 19.03 2.0M
2023-09-11 19.05 19.08 18.92 19.02 2.6M
2023-09-08 19.12 19.16 18.97 19.02 2.5M
2023-09-07 18.94 19.19 18.93 19.10 3.3M
2023-09-06 18.99 19.04 18.82 18.97 2.3M
2023-09-05 19.16 19.21 18.99 19.00 2.7M
2023-09-01 19.34 19.39 19.18 19.22 2.8M
2023-08-31 19.36 19.39 19.21 19.24 2.5M
2023-08-30 19.32 19.40 19.27 19.36 2.0M
2023-08-29 19.07 19.29 18.99 19.29 2.7M
2023-08-28 18.97 19.18 18.97 19.07 3.0M
2023-08-25 18.92 19.02 18.83 18.93 2.7M
2023-08-24 18.97 19.22 18.87 18.88 4.1M
2023-08-23 18.79 18.99 18.76 18.97 2.1M
2023-08-22 18.70 18.74 18.61 18.67 3.0M
2023-08-21 18.76 18.76 18.46 18.63 2.5M
2023-08-18 18.60 18.83 18.57 18.79 2.8M
2023-08-17 18.90 19.03 18.72 18.72 2.8M
2023-08-16 19.08 19.13 18.86 18.88 3.5M
2023-08-15 19.16 19.23 19.05 19.09 2.3M
2023-08-14 19.40 19.42 19.24 19.30 2.7M
2023-08-11 19.32 19.47 19.29 19.43 1.8M
2023-08-10 19.54 19.68 19.36 19.40 2.4M
2023-08-09 19.44 19.59 19.34 19.49 3.2M
2023-08-08 19.46 19.52 19.30 19.47 1.9M
2023-08-07 19.40 19.62 19.37 19.60 2.2M
2023-08-04 19.45 19.67 19.29 19.36 2.5M
2023-08-03 19.55 19.55 19.26 19.53 3.3M
2023-08-02 19.72 19.80 19.63 19.75 2.4M
2023-08-01 19.89 19.96 19.76 19.87 1.7M
2023-07-31 19.83 20.04 19.78 19.91 3.1M
2023-07-28 20.05 20.12 19.75 19.79 2.1M
2023-07-27 20.32 20.40 19.82 19.83 2.5M
2023-07-26 20.07 20.28 20.07 20.24 2.4M
2023-07-25 20.25 20.32 20.07 20.08 3.2M
2023-07-24 20.11 20.28 20.09 20.27 3.2M
2023-07-21 20.04 20.15 20.00 20.09 1.8M
2023-07-20 19.94 20.01 19.72 20.00 3.2M
2023-07-19 19.93 20.12 19.92 20.05 4.8M
2023-07-18 19.99 19.99 19.63 19.79 2.6M
2023-07-17 20.02 20.10 19.92 19.94 2.1M
2023-07-14 20.05 20.11 19.95 20.08 2.2M
2023-07-13 20.00 20.12 19.87 20.10 1.6M
2023-07-12 20.11 20.20 19.98 20.01 2.3M
2023-07-11 19.74 19.93 19.65 19.91 2.1M
2023-07-10 19.54 19.68 19.48 19.66 2.2M
2023-07-07 19.53 19.71 19.49 19.58 2.0M
2023-07-06 19.53 19.66 19.27 19.65 2.4M
2023-07-05 19.67 19.93 19.51 19.77 2.2M
2023-07-03 19.46 19.82 19.43 19.72 2.4M
2023-06-30 19.56 19.64 19.25 19.53 5.6M
2023-06-29 19.15 19.43 19.08 19.42 2.5M
2023-06-28 19.18 19.25 19.05 19.20 3.0M
2023-06-27 19.02 19.25 18.94 19.21 2.6M
2023-06-26 18.55 19.01 18.54 18.99 2.6M
2023-06-23 18.72 18.86 18.55 18.56 2.5M
2023-06-22 19.10 19.13 18.70 18.80 2.4M
2023-06-21 19.12 19.17 18.94 19.10 2.7M
2023-06-20 19.57 19.57 19.28 19.40 2.9M
2023-06-16 19.66 19.80 19.59 19.64 3.6M
2023-06-15 19.46 19.67 19.35 19.63 2.9M
2023-06-14 19.51 19.66 19.38 19.52 3.3M
2023-06-13 19.35 19.48 19.25 19.44 2.1M
2023-06-12 19.32 19.34 19.15 19.33 2.8M
2023-06-09 19.43 19.47 19.24 19.33 2.8M
2023-06-08 19.48 19.50 19.23 19.44 2.2M
2023-06-07 19.28 19.61 19.19 19.56 2.9M
2023-06-06 19.11 19.25 19.00 19.21 3.2M
2023-06-05 19.15 19.26 19.01 19.03 4.6M
2023-06-02 18.92 19.23 18.89 19.17 3.4M
2023-06-01 18.73 18.83 18.53 18.74 6.0M
2023-05-31 18.62 18.76 18.52 18.74 3.7M
2023-05-30 18.64 18.83 18.58 18.63 3.0M
2023-05-26 18.40 18.59 18.29 18.55 1.6M
2023-05-25 18.40 18.47 18.20 18.34 4.2M
2023-05-24 18.67 18.69 18.32 18.35 4.5M
2023-05-23 18.89 19.06 18.73 18.75 2.4M
2023-05-22 18.85 19.04 18.73 18.91 2.7M
2023-05-19 18.91 19.02 18.72 18.80 2.5M
2023-05-18 18.86 18.94 18.70 18.84 2.6M
2023-05-17 18.84 18.98 18.67 18.96 2.5M
2023-05-16 19.21 19.21 18.72 18.73 2.1M
2023-05-15 19.28 19.34 19.16 19.21 2.3M
2023-05-12 19.28 19.29 19.10 19.24 2.7M
2023-05-11 19.35 19.35 19.13 19.25 2.4M
2023-05-10 19.44 19.53 19.26 19.46 2.0M
2023-05-09 19.27 19.37 19.07 19.29 2.5M
2023-05-08 19.45 19.50 19.30 19.38 5.4M
2023-05-05 19.30 19.51 19.27 19.47 2.1M
2023-05-04 18.99 19.28 18.89 19.18 2.3M
2023-05-03 19.15 19.37 18.99 19.00 3.2M
2023-05-02 19.34 19.39 18.95 19.07 3.0M
2023-05-01 19.48 19.61 19.36 19.39 3.7M
2023-04-28 19.32 19.62 19.32 19.54 2.3M
2023-04-27 18.94 19.36 18.94 19.32 2.1M
2023-04-26 19.04 19.22 18.87 18.90 2.4M
2023-04-25 19.20 19.25 19.06 19.09 2.1M
2023-04-24 19.35 19.43 19.12 19.27 2.7M
2023-04-21 19.35 19.42 19.17 19.34 2.6M
2023-04-20 19.41 19.42 19.23 19.30 2.4M
2023-04-19 19.29 19.56 19.23 19.53 1.5M
2023-04-18 19.47 19.47 19.30 19.40 1.6M
2023-04-17 19.05 19.45 19.05 19.43 3.1M
2023-04-14 19.37 19.47 18.90 19.04 2.2M
2023-04-13 19.44 19.44 19.16 19.33 3.4M
2023-04-12 19.68 19.71 19.39 19.40 2.2M
2023-04-11 19.47 19.67 19.40 19.52 2.0M
2023-04-10 19.24 19.44 19.15 19.43 1.8M
2023-04-06 19.29 19.35 19.13 19.34 3.9M
2023-04-05 19.26 19.40 19.19 19.22 1.5M
2023-04-04 19.36 19.40 19.18 19.31 2.1M
2023-04-03 19.45 19.61 19.21 19.33 4.8M
2023-03-31 19.14 19.50 19.14 19.50 6.6M
2023-03-30 19.01 19.12 18.98 19.07 1.7M
2023-03-29 18.59 18.85 18.59 18.84 2.7M
2023-03-28 18.33 18.49 18.25 18.41 2.8M
2023-03-27 18.58 18.65 18.42 18.46 4.8M
2023-03-24 17.92 18.48 17.87 18.47 3.5M
2023-03-23 18.21 18.43 17.93 18.01 2.4M
2023-03-22 18.72 18.72 18.11 18.11 3.3M
2023-03-21 19.19 19.19 18.75 18.93 1.6M
2023-03-20 18.85 19.10 18.78 19.02 3.2M
2023-03-17 19.17 19.21 18.79 18.81 2.0M
2023-03-16 19.15 19.34 18.92 19.25 2.8M
2023-03-15 19.08 19.36 18.99 19.30 4.2M
2023-03-14 19.44 19.52 19.10 19.30 2.7M
2023-03-13 18.70 19.36 18.68 19.11 4.5M
2023-03-10 19.47 19.50 18.76 18.86 3.4M
2023-03-09 19.90 19.98 19.45 19.48 1.6M
2023-03-08 19.73 20.06 19.70 19.93 1.7M
2023-03-07 20.19 20.19 19.67 19.71 1.5M
2023-03-06 20.33 20.36 20.13 20.18 1.4M
2023-03-03 20.09 20.29 20.03 20.25 1.1M
2023-03-02 19.59 19.99 19.55 19.96 1.6M
2023-03-01 19.83 19.87 19.56 19.70 1.8M
2023-02-28 20.00 20.22 19.96 19.97 2.9M
2023-02-27 20.22 20.29 19.91 20.00 1.7M
2023-02-24 20.07 20.09 19.86 19.97 1.7M
2023-02-23 20.26 20.35 20.10 20.30 1.7M
2023-02-22 20.38 20.42 20.06 20.16 1.5M
2023-02-21 20.61 20.61 20.25 20.35 1.5M
2023-02-17 20.76 20.80 20.53 20.73 1.1M
2023-02-16 20.72 20.99 20.56 20.82 1.3M
2023-02-15 20.81 21.01 20.76 21.01 1.0M
2023-02-14 21.08 21.20 20.82 20.94 1.2M
2023-02-13 21.00 21.16 20.97 21.14 1.1M
2023-02-10 20.76 20.98 20.66 20.95 1.8M
2023-02-09 21.23 21.31 20.81 20.87 1.2M
2023-02-08 21.08 21.21 21.03 21.11 2.5M
2023-02-07 21.15 21.29 20.93 21.18 1.5M
2023-02-06 21.16 21.28 21.03 21.26 1.4M
2023-02-03 21.54 21.54 21.12 21.37 2.1M
2023-02-02 21.51 21.99 21.51 21.78 1.9M
2023-02-01 21.13 21.48 20.88 21.33 1.8M
2023-01-31 20.79 21.22 20.76 21.19 7.8M
2023-01-30 20.87 21.09 20.76 20.77 1.9M
2023-01-27 20.76 21.12 20.76 21.03 1.9M
2023-01-26 20.69 20.82 20.60 20.80 2.4M
2023-01-25 20.47 20.61 20.40 20.59 1.6M
2023-01-24 20.39 20.65 20.09 20.57 2.5M
2023-01-23 20.43 20.62 20.29 20.50 2.2M
2023-01-20 20.20 20.43 19.97 20.43 1.8M
2023-01-19 20.19 20.42 20.14 20.19 1.6M
2023-01-18 20.64 20.71 20.26 20.30 1.7M
2023-01-17 20.55 20.70 20.51 20.59 3.1M
2023-01-13 20.46 20.61 20.40 20.53 1.5M
2023-01-12 20.48 20.70 20.30 20.68 2.4M
2023-01-11 19.84 20.42 19.84 20.42 2.1M
2023-01-10 19.66 19.71 19.46 19.71 1.8M
2023-01-09 19.75 19.89 19.60 19.66 2.6M
2023-01-06 19.33 19.75 19.19 19.69 1.8M
2023-01-05 19.53 19.53 19.13 19.17 1.9M
2023-01-04 19.45 19.89 19.43 19.71 2.2M
2023-01-03 19.42 19.58 19.07 19.28 2.8M