Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,360.52 +162.90 (+0.27%) CMC Crypto 200
1,275.32 -8.46 (-0.66%)
Schwab Small-Cap Equity (SWSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 24 Jun 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 21 Jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 20 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 18 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 17 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 14 Jun 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 13 Jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 12 Jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 11 Jun 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 10 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 06 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 05 Jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 04 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 03 Jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 31 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 30 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 29 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 28 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 24 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 23 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 22 May 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 21 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 20 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 17 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 16 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 15 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 14 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 13 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 10 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 09 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 08 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 07 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 06 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 03 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 02 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 01 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 30 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 29 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 26 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 25 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 24 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 23 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 22 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 19 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 18 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 17 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 16 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 15 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 12 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 11 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 10 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 09 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 08 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 05 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 04 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 03 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 02 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 01 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 28 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 27 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 26 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 25 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 22 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 21 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 20 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 19 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 18 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 15 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 14 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 13 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 12 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 11 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 08 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 07 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 06 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 05 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 04 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 01 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 29 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 28 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 27 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 26 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 23 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 22 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 21 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 20 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 16 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 15 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 14 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 13 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 12 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 09 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 08 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 07 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 06 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 05 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 02 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 01 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| *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.