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
2025-09-26 21.29 21.45 21.25 21.40 7.5M
2025-09-25 21.28 21.36 21.19 21.19 8.1M
2025-09-24 21.45 21.45 21.25 21.27 8.3M
2025-09-23 21.47 21.65 21.46 21.60 5.5M
2025-09-22 21.39 21.50 21.28 21.44 6.6M
2025-09-19 21.52 21.56 21.39 21.39 8.5M
2025-09-18 21.51 21.62 21.44 21.52 9.6M
2025-09-17 21.58 21.83 21.47 21.50 13.1M
2025-09-16 21.62 21.69 21.49 21.55 11.4M
2025-09-15 21.78 21.80 21.58 21.63 10.8M
2025-09-12 21.75 21.82 21.68 21.70 6.1M
2025-09-11 21.48 21.82 21.48 21.78 8.7M
2025-09-10 21.45 21.60 21.42 21.46 8.9M
2025-09-09 21.44 21.48 21.38 21.47 6.3M
2025-09-08 21.41 21.52 21.33 21.50 8.2M
2025-09-05 21.53 21.74 21.51 21.64 10.7M
2025-09-04 21.33 21.46 21.21 21.40 8.8M
2025-09-03 21.21 21.33 21.20 21.28 8.3M
2025-09-02 21.45 21.48 21.19 21.27 8.5M
2025-08-29 21.51 21.63 21.50 21.61 5.1M
2025-08-28 21.58 21.58 21.36 21.50 4.9M
2025-08-27 21.47 21.61 21.44 21.56 7.6M
2025-08-26 21.41 21.50 21.34 21.39 4.9M
2025-08-25 21.52 21.61 21.41 21.44 6.5M
2025-08-22 21.40 21.71 21.32 21.59 8.7M
2025-08-21 21.20 21.32 21.15 21.23 6.1M
2025-08-20 21.30 21.48 21.23 21.30 10.4M
2025-08-19 20.94 21.22 20.93 21.21 9.0M
2025-08-18 21.02 21.04 20.82 20.83 8.1M
2025-08-15 20.92 21.06 20.86 21.02 9.3M
2025-08-14 20.95 20.95 20.74 20.89 7.4M
2025-08-13 20.91 21.08 20.83 21.06 9.1M
2025-08-12 20.80 20.88 20.65 20.88 7.6M
2025-08-11 20.80 20.90 20.73 20.76 9.3M
2025-08-08 21.08 21.11 20.84 20.86 10.9M
2025-08-07 21.12 21.12 20.91 21.06 12.7M
2025-08-06 21.20 21.20 20.98 20.99 10.7M
2025-08-05 21.06 21.20 20.98 21.14 10.0M
2025-08-04 20.91 21.14 20.91 21.06 6.4M
2025-08-01 21.07 21.17 20.74 20.88 11.2M
2025-07-31 21.11 21.21 20.89 20.93 12.0M
2025-07-30 21.55 21.59 21.09 21.24 8.7M
2025-07-29 21.35 21.59 21.22 21.58 9.0M
2025-07-28 21.58 21.59 21.25 21.27 6.1M
2025-07-25 21.69 21.70 21.44 21.66 7.2M
2025-07-24 21.77 21.79 21.66 21.67 9.8M
2025-07-23 21.75 21.81 21.67 21.77 8.5M
2025-07-22 21.44 21.79 21.44 21.77 7.2M
2025-07-21 21.41 21.52 21.34 21.38 6.2M
2025-07-18 21.31 21.40 21.23 21.33 5.4M
2025-07-17 21.31 21.38 21.18 21.27 6.3M
2025-07-16 21.27 21.37 21.14 21.33 6.8M
2025-07-15 21.40 21.43 21.08 21.12 6.2M
2025-07-14 21.24 21.42 21.24 21.40 7.1M
2025-07-11 21.15 21.33 21.04 21.28 6.0M
2025-07-10 21.17 21.41 21.10 21.27 6.9M
2025-07-09 21.20 21.22 21.08 21.14 5.4M
2025-07-08 21.13 21.26 21.05 21.17 6.3M
2025-07-07 21.34 21.48 21.07 21.16 6.9M
2025-07-03 21.36 21.45 21.27 21.35 4.5M
2025-07-02 21.24 21.38 21.16 21.35 6.0M
2025-07-01 21.12 21.47 21.08 21.27 9.0M
2025-06-30 21.02 21.16 20.76 21.16 9.5M
2025-06-27 21.01 21.23 20.93 20.99 7.4M
2025-06-26 21.04 21.04 20.74 20.97 7.4M
2025-06-25 21.37 21.37 20.98 21.00 10.8M
2025-06-24 21.64 21.74 21.51 21.67 6.2M
2025-06-23 21.34 21.63 21.31 21.60 6.1M
2025-06-20 21.39 21.50 21.27 21.30 5.2M
2025-06-18 21.29 21.48 21.20 21.32 5.2M
2025-06-17 21.29 21.37 21.14 21.24 5.5M
2025-06-16 21.38 21.55 21.21 21.30 6.0M
2025-06-13 21.29 21.46 21.13 21.29 6.4M
2025-06-12 21.38 21.49 21.32 21.49 5.3M
2025-06-11 21.55 21.63 21.31 21.38 7.3M
2025-06-10 21.39 21.55 21.39 21.52 5.8M
2025-06-09 21.34 21.49 21.18 21.36 6.7M
2025-06-06 21.34 21.43 21.22 21.33 4.4M
2025-06-05 21.30 21.32 21.11 21.23 5.6M
2025-06-04 21.20 21.34 21.11 21.23 5.5M
2025-06-03 21.25 21.28 21.06 21.23 6.3M
2025-06-02 21.16 21.31 20.93 21.29 7.1M
2025-05-30 21.18 21.34 21.07 21.29 9.6M
2025-05-29 21.07 21.35 21.05 21.27 8.6M
2025-05-28 21.08 21.09 20.92 21.07 7.3M
2025-05-27 20.92 21.15 20.82 21.10 5.1M
2025-05-23 20.68 20.79 20.60 20.73 6.2M
2025-05-22 20.82 20.83 20.56 20.72 5.5M
2025-05-21 21.25 21.29 20.80 20.81 5.9M
2025-05-20 21.33 21.45 21.32 21.37 4.5M
2025-05-19 21.30 21.50 21.25 21.49 4.6M
2025-05-16 21.19 21.46 21.16 21.44 4.0M
2025-05-15 20.87 21.19 20.86 21.19 6.0M
2025-05-14 20.91 20.91 20.69 20.79 5.9M
2025-05-13 21.26 21.30 20.91 20.99 8.3M
2025-05-12 21.46 21.46 21.17 21.25 9.1M
2025-05-09 21.07 21.28 21.03 21.22 4.5M
2025-05-08 21.23 21.26 20.98 21.06 5.7M
2025-05-07 21.17 21.34 21.12 21.15 4.5M
2025-05-06 21.17 21.30 21.02 21.15 4.9M
2025-05-05 21.29 21.40 21.16 21.28 4.7M
2025-05-02 21.31 21.39 21.22 21.32 4.9M
2025-05-01 21.08 21.26 20.94 21.08 5.4M
2025-04-30 20.77 21.10 20.65 21.03 6.9M
2025-04-29 20.82 21.00 20.70 20.89 6.8M
2025-04-28 20.65 20.84 20.58 20.82 6.1M
2025-04-25 20.71 20.74 20.50 20.64 7.4M
2025-04-24 20.67 20.84 20.55 20.69 7.6M
2025-04-23 20.82 21.05 20.51 20.62 7.6M
2025-04-22 20.51 20.75 20.44 20.63 19.8M
2025-04-21 20.52 20.55 20.02 20.28 6.5M
2025-04-17 20.43 20.85 20.43 20.68 5.8M
2025-04-16 20.37 20.62 20.24 20.37 6.5M
2025-04-15 20.35 20.48 20.24 20.34 5.5M
2025-04-14 20.05 20.42 19.99 20.28 7.4M
2025-04-11 19.50 19.92 19.27 19.88 9.0M
2025-04-10 19.85 20.07 19.13 19.61 12.8M
2025-04-09 18.66 20.13 18.25 20.06 17.9M
2025-04-08 19.89 19.96 18.72 18.94 16.8M
2025-04-07 19.55 20.22 19.02 19.43 19.3M
2025-04-04 20.78 20.78 20.00 20.01 16.9M
2025-04-03 21.30 21.58 20.90 20.95 10.9M
2025-04-02 21.46 21.64 21.37 21.62 5.4M
2025-04-01 21.60 21.63 21.26 21.53 6.6M
2025-03-31 21.35 21.64 21.34 21.51 7.2M
2025-03-28 21.36 21.40 21.15 21.30 5.2M
2025-03-27 21.36 21.54 21.23 21.27 5.6M
2025-03-26 21.27 21.40 21.21 21.32 4.7M
2025-03-25 21.51 21.55 21.17 21.32 4.8M
2025-03-24 21.38 21.59 21.30 21.55 4.8M
2025-03-21 21.38 21.43 21.14 21.24 6.9M
2025-03-20 21.54 21.64 21.42 21.50 4.1M
2025-03-19 21.53 21.69 21.35 21.55 7.6M
2025-03-18 21.58 21.73 21.44 21.53 5.2M
2025-03-17 21.23 21.69 21.23 21.61 5.8M
2025-03-14 21.05 21.29 20.92 21.28 5.4M
2025-03-13 21.28 21.43 20.84 20.88 6.3M
2025-03-12 21.41 21.45 21.16 21.25 6.9M
2025-03-11 21.65 21.74 21.24 21.37 8.6M
2025-03-10 21.81 22.05 21.51 21.61 7.4M
2025-03-07 21.68 21.92 21.60 21.83 6.2M
2025-03-06 22.02 22.05 21.59 21.67 10.0M
2025-03-05 21.84 22.23 21.79 22.18 6.8M
2025-03-04 22.22 22.41 21.95 21.98 6.5M
2025-03-03 22.12 22.37 22.09 22.24 6.5M
2025-02-28 22.03 22.13 21.86 22.08 6.9M
2025-02-27 21.80 22.03 21.77 21.92 4.9M
2025-02-26 21.96 22.00 21.72 21.81 5.1M
2025-02-25 21.71 22.02 21.71 21.93 5.5M
2025-02-24 21.59 21.78 21.49 21.65 7.0M
2025-02-21 21.73 21.78 21.44 21.58 7.1M
2025-02-20 21.53 21.76 21.47 21.72 5.1M
2025-02-19 21.51 21.64 21.47 21.56 6.0M
2025-02-18 21.47 21.68 21.44 21.60 6.0M
2025-02-14 21.68 21.78 21.50 21.52 4.9M
2025-02-13 21.38 21.67 21.36 21.63 6.2M
2025-02-12 21.21 21.50 21.19 21.43 5.9M
2025-02-11 21.40 21.62 21.36 21.62 4.4M
2025-02-10 21.51 21.53 21.32 21.49 4.8M
2025-02-07 21.59 21.60 21.37 21.49 6.0M
2025-02-06 21.57 21.59 21.40 21.55 5.9M
2025-02-05 21.35 21.54 21.21 21.45 7.4M
2025-02-04 21.04 21.24 20.97 21.16 5.5M
2025-02-03 21.02 21.28 20.86 21.19 6.2M
2025-01-31 21.23 21.44 21.17 21.22 7.6M
2025-01-30 21.30 21.46 21.10 21.28 5.5M
2025-01-29 21.30 21.36 20.91 21.03 5.0M
2025-01-28 21.51 21.51 21.25 21.30 4.8M
2025-01-27 21.29 21.60 21.29 21.60 6.7M
2025-01-24 21.20 21.46 21.17 21.33 3.7M
2025-01-23 21.13 21.25 20.93 21.24 4.4M
2025-01-22 21.43 21.43 21.09 21.09 5.3M
2025-01-21 21.20 21.51 21.20 21.48 4.3M
2025-01-17 21.22 21.26 21.11 21.12 4.4M
2025-01-16 20.77 21.15 20.69 21.13 4.2M
2025-01-15 21.12 21.20 20.69 20.69 4.7M
2025-01-14 20.51 20.71 20.50 20.68 7.0M
2025-01-13 20.20 20.50 20.15 20.47 5.7M
2025-01-10 20.40 20.44 20.20 20.20 7.5M
2025-01-08 20.64 20.72 20.45 20.69 6.3M
2025-01-07 20.90 20.99 20.60 20.64 7.8M
2025-01-06 21.13 21.17 20.79 20.79 10.4M
2025-01-03 20.90 21.14 20.83 21.12 5.8M
2025-01-02 21.04 21.07 20.79 20.86 7.1M