Skip to main content
logo
Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
20.89
-0.15 (-0.71%)
At close: Dec 31, 2025, 4:00 PM EST
20.98
+0.09 (0.45%)
After-hours: Dec 31, 2025, 8:00 PM EST

SCHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202521.0621.0620.8720.8920.89-0.71%11,047,194
Dec 30, 202521.0221.0620.9721.0421.040.14%8,330,116
Dec 29, 202521.0221.0620.9421.0121.010.24%8,196,172
Dec 26, 202520.8920.9620.8520.9620.960.14%7,831,322
Dec 24, 202520.8120.9620.7920.9320.930.72%4,095,555
Dec 23, 202520.8220.8220.7120.7820.78-0.14%6,115,364
Dec 22, 202520.6920.8420.6320.8120.810.53%9,896,692
Dec 19, 202520.7620.8620.7020.7020.70-0.48%10,673,374
Dec 18, 202521.0121.0620.7920.8020.80-0.57%13,980,066
Dec 17, 202520.8321.0120.8220.9220.920.38%17,027,534
Dec 16, 202521.0221.0820.8020.8420.84-0.86%13,858,864
Dec 15, 202521.0021.0420.8821.0221.020.62%13,152,198
Dec 12, 202520.9721.0720.8420.8920.89-0.05%14,270,039
Dec 11, 202520.8821.0020.8320.9020.900.24%14,131,787
Dec 10, 202520.8320.9820.7920.8520.85-0.57%11,760,714
Dec 9, 202521.1521.2820.9620.9720.75-0.57%13,906,555
Dec 8, 202521.2221.2321.0821.0920.87-0.61%12,022,562
Dec 5, 202521.2221.3221.1921.2221.00-0.14%11,417,740
Dec 4, 202521.2521.4021.2221.2521.02-0.23%12,520,349
Dec 3, 202521.2621.3721.2021.3021.070.09%10,518,069
Dec 2, 202521.4021.4221.2021.2821.05-0.28%8,792,667
Dec 1, 202521.4021.4721.3321.3421.11-1.07%7,071,232
Nov 28, 202521.4921.6521.4721.5721.340.33%4,183,183
Nov 26, 202521.3321.6221.3321.5021.270.51%6,371,299
Nov 25, 202521.2721.5021.2721.3921.160.75%8,265,228
Nov 24, 202521.2121.2621.0721.2321.010.09%8,245,563
Nov 21, 202520.9821.2820.9321.2120.991.39%17,395,089
Nov 20, 202521.1221.2220.9120.9220.70-0.33%11,740,438
Nov 19, 202521.1521.1720.9120.9920.77-0.76%11,514,060
Nov 18, 202521.0421.2121.0121.1520.930.48%15,734,266
Nov 17, 202521.2621.2621.0121.0520.83-0.71%8,241,222
Nov 14, 202521.2021.2321.0721.2020.980.28%12,072,800
Nov 13, 202521.2821.3621.1121.1420.92-1.08%11,603,558
Nov 12, 202521.4721.5421.3621.3721.14-0.84%6,952,449
Nov 11, 202521.4221.5721.3721.5521.321.08%5,125,724
Nov 10, 202521.3521.4321.2221.3221.09-0.28%8,995,827
Nov 7, 202521.1321.3821.1021.3821.151.66%8,963,621
Nov 6, 202521.1121.1721.0321.0320.81-0.43%9,991,750
Nov 5, 202521.1821.2121.0121.1220.900.19%9,558,441
Nov 4, 202521.1321.1320.9821.0820.860.14%11,308,410
Nov 3, 202520.8621.0820.7721.0520.83-0.19%10,246,467
Oct 31, 202520.8921.1520.8521.0920.870.33%11,918,712
Oct 30, 202520.9121.1620.8921.0220.800.43%14,262,537
Oct 29, 202521.2721.3520.8520.9320.71-2.29%17,598,458
Oct 28, 202521.8021.8021.3921.4221.19-2.01%13,023,490
Oct 27, 202521.8021.8621.7021.8621.630.37%8,269,034
Oct 24, 202521.8521.9221.7821.7821.550.23%8,781,308
Oct 23, 202521.7921.8421.5521.7321.50-0.14%8,598,908
Oct 22, 202521.7421.8121.6521.7621.530.42%12,469,627
Oct 21, 202521.7821.8321.6521.6721.44-0.51%9,903,102