Skip to main content
Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
23.03
+0.05 (0.22%)
At close: Feb 27, 2026, 4:00 PM EST
23.19
+0.16 (0.69%)
After-hours: Feb 27, 2026, 8:00 PM EST

SCHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.9323.2122.9123.0323.030.22%11,130,747
Feb 26, 202622.9323.0222.8522.9822.980.57%6,137,859
Feb 25, 202622.9022.9622.7422.8522.85-0.26%6,232,752
Feb 24, 202622.8422.9322.7522.9122.910.13%5,516,702
Feb 23, 202622.8023.0222.7822.8822.880.26%5,179,004
Feb 20, 202622.6622.8222.6122.8222.820.80%5,936,798
Feb 19, 202622.6722.7922.5322.6422.64-0.13%5,142,499
Feb 18, 202622.9723.0022.6122.6722.67-1.69%7,323,948
Feb 17, 202622.9323.0722.7823.0623.061.10%7,015,187
Feb 13, 202622.5322.8922.5322.8122.811.38%9,749,533
Feb 12, 202622.6822.9322.5022.5022.500.18%13,264,163
Feb 11, 202622.4222.5622.3522.4622.460.49%11,021,809
Feb 10, 202622.0522.4122.0522.3522.351.45%8,449,812
Feb 9, 202621.9222.0621.8222.0322.030.27%7,056,369
Feb 6, 202621.8022.0021.7421.9721.971.52%7,468,510
Feb 5, 202621.5921.7221.4621.6421.64-10,945,286
Feb 4, 202621.4121.7521.3821.6421.641.60%8,477,466
Feb 3, 202621.2021.3421.1221.3021.300.33%13,831,649
Feb 2, 202621.4521.5221.2221.2321.23-0.84%8,373,333
Jan 30, 202621.3521.4521.1721.4121.410.14%15,748,719
Jan 29, 202621.1821.4221.0621.3821.381.52%14,792,884
Jan 28, 202621.2721.3521.0021.0621.06-1.08%11,990,531
Jan 27, 202621.2721.3221.1721.2921.290.05%5,839,494
Jan 26, 202621.4021.4521.2521.2821.28-0.23%6,903,011
Jan 23, 202621.2721.3721.1721.3321.330.23%7,336,112
Jan 22, 202621.5521.6021.2621.2821.28-1.21%9,304,999
Jan 21, 202621.6221.6721.3721.5421.540.19%12,921,170
Jan 20, 202621.7021.7521.4721.5021.50-1.65%9,667,103
Jan 16, 202621.5321.8921.5121.8621.861.25%7,496,823
Jan 15, 202621.5721.7121.5121.5921.590.56%8,113,271
Jan 14, 202621.2821.4821.2821.4721.470.99%8,004,628
Jan 13, 202621.1521.3020.9821.2621.260.52%7,483,342
Jan 12, 202621.1421.2721.1021.1521.150.09%9,148,416
Jan 9, 202621.0421.2221.0421.1321.130.33%8,872,983
Jan 8, 202620.7821.1420.7721.0621.060.86%9,920,330
Jan 7, 202621.1521.1920.8720.8820.88-0.76%10,202,481
Jan 6, 202620.8321.1020.8221.0421.040.67%11,079,250
Jan 5, 202620.8521.0020.7220.9020.90-0.05%12,228,394
Jan 2, 202620.8720.9920.7220.9120.910.10%9,188,441
Dec 31, 202521.0621.0620.8720.8920.89-0.71%11,047,404
Dec 30, 202521.0221.0620.9721.0421.040.14%8,330,287
Dec 29, 202521.0221.0620.9421.0121.010.24%8,197,651
Dec 26, 202520.8920.9620.8520.9620.960.14%7,846,621
Dec 24, 202520.8120.9620.7920.9320.930.72%4,095,654
Dec 23, 202520.8220.8220.7120.7820.78-0.14%6,115,672
Dec 22, 202520.6920.8420.6320.8120.810.53%9,896,915
Dec 19, 202520.7620.8620.7020.7020.70-0.48%10,674,543
Dec 18, 202521.0121.0620.7920.8020.80-0.57%13,980,081
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
Oct 20, 202521.6621.7821.6121.7821.550.93%6,565,328
Oct 17, 202521.4421.6021.3621.5821.350.75%10,879,978
Oct 16, 202521.5121.6121.3721.4221.19-0.37%12,562,994
Oct 15, 202521.2221.5521.2221.5021.271.56%10,649,866
Oct 14, 202520.9421.2020.9021.1720.951.00%10,763,393
Oct 13, 202520.8520.9820.8120.9620.740.53%8,651,531
Oct 10, 202521.1121.1820.8220.8520.63-1.14%13,833,249
Oct 9, 202521.2521.2621.0321.0920.87-0.47%6,392,365
Oct 8, 202521.2121.2921.1521.1920.97-0.47%8,560,489
Oct 7, 202521.3821.3821.2121.2921.06-0.23%8,989,755
Oct 6, 202521.5421.5721.3421.3421.11-0.97%8,222,041