Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,081.31 -1,345.93 (-2.09%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Schwab U.S. Small-Cap ETF (SCHA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 46.41 | 46.75 | 46.27 | 46.59 | 46.59 | 713,100 |
| 25 Apr 2024 | 46.11 | 46.35 | 45.67 | 46.25 | 46.25 | 1,397,900 |
| 24 Apr 2024 | 46.64 | 46.80 | 46.29 | 46.60 | 46.60 | 667,900 |
| 23 Apr 2024 | 45.95 | 46.87 | 45.94 | 46.68 | 46.68 | 681,500 |
| 22 Apr 2024 | 45.66 | 46.18 | 45.40 | 45.95 | 45.95 | 901,000 |
| 19 Apr 2024 | 45.11 | 45.64 | 45.06 | 45.44 | 45.44 | 2,066,200 |
| 18 Apr 2024 | 45.42 | 45.82 | 45.09 | 45.24 | 45.24 | 1,292,000 |
| 17 Apr 2024 | 45.96 | 46.02 | 45.25 | 45.25 | 45.25 | 1,143,200 |
| 16 Apr 2024 | 45.64 | 45.99 | 45.36 | 45.70 | 45.70 | 1,420,800 |
| 15 Apr 2024 | 46.80 | 47.00 | 45.75 | 45.95 | 45.95 | 1,202,800 |
| 12 Apr 2024 | 47.20 | 47.35 | 46.41 | 46.62 | 46.62 | 933,700 |
| 11 Apr 2024 | 47.49 | 47.60 | 47.01 | 47.48 | 47.48 | 814,100 |
| 10 Apr 2024 | 47.34 | 47.71 | 47.00 | 47.28 | 47.28 | 1,367,100 |
| 09 Apr 2024 | 48.39 | 48.57 | 48.07 | 48.50 | 48.50 | 919,900 |
| 08 Apr 2024 | 48.24 | 48.37 | 48.03 | 48.24 | 48.24 | 697,800 |
| 05 Apr 2024 | 47.65 | 48.17 | 47.56 | 47.94 | 47.94 | 848,200 |
| 04 Apr 2024 | 48.64 | 48.78 | 47.58 | 47.70 | 47.70 | 1,209,100 |
| 03 Apr 2024 | 47.77 | 48.31 | 47.73 | 48.19 | 48.19 | 983,000 |
| 02 Apr 2024 | 48.24 | 48.24 | 47.70 | 47.94 | 47.94 | 902,600 |
| 01 Apr 2024 | 49.37 | 49.37 | 48.71 | 48.80 | 48.80 | 924,300 |
| 28 Mar 2024 | 49.16 | 49.54 | 49.12 | 49.24 | 49.24 | 833,600 |
| 27 Mar 2024 | 48.43 | 49.07 | 48.38 | 49.07 | 49.07 | 915,600 |
| 26 Mar 2024 | 48.45 | 48.55 | 48.07 | 48.09 | 48.09 | 1,007,500 |
| 25 Mar 2024 | 48.22 | 48.47 | 48.12 | 48.13 | 48.13 | 931,800 |
| 22 Mar 2024 | 48.70 | 48.76 | 48.10 | 48.12 | 48.12 | 1,459,800 |
| 21 Mar 2024 | 48.50 | 48.92 | 48.48 | 48.70 | 48.70 | 968,500 |
| 20 Mar 2024 | 47.25 | 48.38 | 47.17 | 48.20 | 48.20 | 916,000 |
| 20 Mar 2024 | 0.108 Dividend | |||||
| 19 Mar 2024 | 46.90 | 47.55 | 46.90 | 47.45 | 47.34 | 677,400 |
| 18 Mar 2024 | 47.39 | 47.42 | 47.04 | 47.10 | 46.99 | 683,700 |
| 15 Mar 2024 | 47.00 | 47.42 | 47.00 | 47.31 | 47.20 | 1,336,300 |
| 14 Mar 2024 | 47.88 | 47.90 | 46.78 | 47.16 | 47.05 | 723,200 |
| 13 Mar 2024 | 47.85 | 48.25 | 47.80 | 47.98 | 47.87 | 607,100 |
| 12 Mar 2024 | 47.94 | 48.07 | 47.58 | 47.86 | 47.75 | 929,700 |
| 11 Mar 2024 | 48.10 | 48.27 | 47.84 | 47.93 | 47.82 | 796,600 |
| 08 Mar 2024 | 48.57 | 48.96 | 48.04 | 48.23 | 48.12 | 1,166,200 |
| 07 Mar 2024 | 48.18 | 48.46 | 48.12 | 48.24 | 48.13 | 882,100 |
| 06 Mar 2024 | 48.02 | 48.07 | 47.68 | 47.89 | 47.78 | 734,300 |
| 05 Mar 2024 | 47.80 | 48.08 | 47.47 | 47.60 | 47.49 | 849,700 |
| 04 Mar 2024 | 48.31 | 48.49 | 47.99 | 48.03 | 47.92 | 693,600 |
| 01 Mar 2024 | 47.81 | 48.20 | 47.50 | 48.13 | 48.02 | 746,800 |
| 29 Feb 2024 | 48.00 | 48.16 | 47.45 | 47.67 | 47.56 | 896,800 |
| 28 Feb 2024 | 47.46 | 47.76 | 47.35 | 47.48 | 47.37 | 598,500 |
| 27 Feb 2024 | 47.56 | 47.79 | 47.48 | 47.76 | 47.65 | 817,500 |
| 26 Feb 2024 | 46.93 | 47.37 | 46.80 | 47.19 | 47.08 | 886,500 |
| 23 Feb 2024 | 46.85 | 47.22 | 46.69 | 47.00 | 46.89 | 1,283,600 |
| 22 Feb 2024 | 46.68 | 46.92 | 46.56 | 46.79 | 46.68 | 708,300 |
| 21 Feb 2024 | 46.41 | 46.56 | 46.18 | 46.53 | 46.42 | 1,757,900 |
| 20 Feb 2024 | 46.68 | 46.88 | 46.52 | 46.68 | 46.57 | 1,698,500 |
| 16 Feb 2024 | 47.24 | 47.71 | 47.04 | 47.23 | 47.12 | 827,500 |
| 15 Feb 2024 | 47.08 | 47.76 | 47.03 | 47.70 | 47.59 | 1,343,200 |
| 14 Feb 2024 | 46.41 | 46.84 | 46.08 | 46.74 | 46.63 | 848,800 |
| 13 Feb 2024 | 46.11 | 46.36 | 45.43 | 45.81 | 45.71 | 16,411,300 |
| 12 Feb 2024 | 46.88 | 47.66 | 46.87 | 47.51 | 47.40 | 1,030,500 |
| 09 Feb 2024 | 46.37 | 46.84 | 46.23 | 46.82 | 46.71 | 1,213,200 |
| 08 Feb 2024 | 45.58 | 46.26 | 45.50 | 46.24 | 46.13 | 886,800 |
| 07 Feb 2024 | 45.74 | 45.77 | 45.26 | 45.56 | 45.46 | 1,660,400 |
| 06 Feb 2024 | 45.21 | 45.64 | 45.07 | 45.61 | 45.51 | 1,094,100 |
| 05 Feb 2024 | 45.47 | 45.47 | 44.82 | 45.22 | 45.12 | 896,100 |
| 02 Feb 2024 | 45.58 | 46.07 | 45.32 | 45.86 | 45.76 | 1,457,800 |
| 01 Feb 2024 | 45.76 | 46.08 | 45.12 | 46.06 | 45.96 | 1,203,900 |
| 31 Jan 2024 | 46.37 | 46.75 | 45.43 | 45.46 | 45.36 | 1,044,800 |
| 30 Jan 2024 | 46.66 | 46.78 | 46.42 | 46.54 | 46.43 | 974,700 |
| 29 Jan 2024 | 46.18 | 46.88 | 45.98 | 46.87 | 46.76 | 1,166,600 |
| 26 Jan 2024 | 46.29 | 46.56 | 46.07 | 46.17 | 46.06 | 1,043,100 |
| 25 Jan 2024 | 46.26 | 46.46 | 45.79 | 46.12 | 46.02 | 746,700 |
| 24 Jan 2024 | 46.66 | 46.78 | 45.74 | 45.78 | 45.68 | 1,301,900 |
| 23 Jan 2024 | 46.69 | 46.83 | 45.99 | 46.19 | 46.08 | 951,800 |
| 22 Jan 2024 | 45.85 | 46.47 | 45.85 | 46.37 | 46.26 | 1,213,000 |
| 19 Jan 2024 | 45.34 | 45.58 | 44.81 | 45.54 | 45.44 | 830,500 |
| 18 Jan 2024 | 45.13 | 45.20 | 44.60 | 45.12 | 45.02 | 772,200 |
| 17 Jan 2024 | 44.66 | 44.95 | 44.47 | 44.84 | 44.74 | 1,027,700 |
| 16 Jan 2024 | 45.30 | 45.42 | 45.00 | 45.22 | 45.12 | 1,135,200 |
| 12 Jan 2024 | 46.23 | 46.47 | 45.54 | 45.68 | 45.58 | 851,300 |
| 11 Jan 2024 | 45.94 | 45.97 | 45.27 | 45.79 | 45.69 | 771,600 |
| 10 Jan 2024 | 45.97 | 46.14 | 45.62 | 46.06 | 45.96 | 901,400 |
| 09 Jan 2024 | 45.88 | 46.18 | 45.69 | 46.00 | 45.90 | 750,200 |
| 08 Jan 2024 | 45.59 | 46.43 | 45.37 | 46.43 | 46.32 | 978,900 |
| 05 Jan 2024 | 45.35 | 46.01 | 45.26 | 45.55 | 45.45 | 1,332,900 |
| 04 Jan 2024 | 45.69 | 45.92 | 45.58 | 45.59 | 45.49 | 1,190,100 |
| 03 Jan 2024 | 46.47 | 46.49 | 45.59 | 45.66 | 45.56 | 1,528,500 |
| 02 Jan 2024 | 46.94 | 47.37 | 46.69 | 46.95 | 46.84 | 1,532,500 |
| 29 Dec 2023 | 47.86 | 47.94 | 47.24 | 47.24 | 47.13 | 1,464,600 |
| 28 Dec 2023 | 47.82 | 48.13 | 47.76 | 47.91 | 47.80 | 1,016,300 |
| 27 Dec 2023 | 48.03 | 48.17 | 47.76 | 48.02 | 47.91 | 1,090,600 |
| 26 Dec 2023 | 47.51 | 48.02 | 47.42 | 47.91 | 47.80 | 948,500 |
| 22 Dec 2023 | 47.19 | 47.63 | 47.08 | 47.37 | 47.26 | 1,550,300 |
| 21 Dec 2023 | 46.71 | 47.01 | 46.49 | 47.01 | 46.90 | 1,054,900 |
| 20 Dec 2023 | 47.04 | 47.48 | 46.19 | 46.20 | 46.09 | 1,250,400 |
| 19 Dec 2023 | 46.55 | 47.18 | 46.49 | 47.13 | 47.02 | 1,257,700 |
| 18 Dec 2023 | 46.42 | 46.55 | 46.14 | 46.27 | 46.16 | 1,186,700 |
| 15 Dec 2023 | 46.81 | 46.85 | 46.01 | 46.24 | 46.13 | 1,599,800 |
| 14 Dec 2023 | 46.17 | 46.90 | 46.16 | 46.66 | 46.55 | 1,838,800 |
| 13 Dec 2023 | 44.02 | 45.47 | 43.73 | 45.47 | 45.37 | 1,331,400 |
| 12 Dec 2023 | 44.01 | 44.17 | 43.69 | 44.02 | 43.92 | 1,118,500 |
| 11 Dec 2023 | 43.89 | 44.12 | 43.79 | 44.06 | 43.96 | 1,250,400 |
| 08 Dec 2023 | 43.55 | 44.13 | 43.51 | 43.96 | 43.86 | 1,685,500 |
| 07 Dec 2023 | 43.37 | 43.68 | 43.18 | 43.68 | 43.58 | 864,300 |
| 06 Dec 2023 | 43.68 | 44.18 | 43.29 | 43.33 | 43.23 | 1,180,200 |
| 06 Dec 2023 | 0.233 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.