Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
21.22
-0.03 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
SCHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.22 | 21.32 | 21.19 | 21.22 | 21.22 | -0.14% | 11,417,733 |
| Dec 4, 2025 | 21.25 | 21.40 | 21.22 | 21.25 | 21.25 | -0.23% | 12,520,329 |
| Dec 3, 2025 | 21.26 | 21.37 | 21.20 | 21.30 | 21.30 | 0.09% | 10,518,015 |
| Dec 2, 2025 | 21.40 | 21.42 | 21.20 | 21.28 | 21.28 | -0.28% | 8,792,665 |
| Dec 1, 2025 | 21.40 | 21.47 | 21.33 | 21.34 | 21.34 | -1.07% | 7,071,226 |
| Nov 28, 2025 | 21.49 | 21.65 | 21.47 | 21.57 | 21.57 | 0.33% | 4,182,938 |
| Nov 26, 2025 | 21.33 | 21.62 | 21.33 | 21.50 | 21.50 | 0.51% | 6,371,230 |
| Nov 25, 2025 | 21.27 | 21.50 | 21.27 | 21.39 | 21.39 | 0.75% | 8,265,118 |
| Nov 24, 2025 | 21.21 | 21.26 | 21.07 | 21.23 | 21.23 | 0.09% | 8,245,522 |
| Nov 21, 2025 | 20.98 | 21.28 | 20.93 | 21.21 | 21.21 | 1.39% | 17,395,084 |
| Nov 20, 2025 | 21.12 | 21.22 | 20.91 | 20.92 | 20.92 | -0.33% | 11,740,438 |
| Nov 19, 2025 | 21.15 | 21.17 | 20.91 | 20.99 | 20.99 | -0.76% | 11,514,060 |
| Nov 18, 2025 | 21.04 | 21.21 | 21.01 | 21.15 | 21.15 | 0.48% | 15,734,266 |
| Nov 17, 2025 | 21.26 | 21.26 | 21.01 | 21.05 | 21.05 | -0.71% | 8,241,222 |
| Nov 14, 2025 | 21.20 | 21.23 | 21.07 | 21.20 | 21.20 | 0.28% | 12,072,800 |
| Nov 13, 2025 | 21.28 | 21.36 | 21.11 | 21.14 | 21.14 | -1.08% | 11,603,558 |
| Nov 12, 2025 | 21.47 | 21.54 | 21.36 | 21.37 | 21.37 | -0.84% | 6,952,449 |
| Nov 11, 2025 | 21.42 | 21.57 | 21.37 | 21.55 | 21.55 | 1.08% | 5,125,724 |
| Nov 10, 2025 | 21.35 | 21.43 | 21.22 | 21.32 | 21.32 | -0.28% | 8,995,827 |
| Nov 7, 2025 | 21.13 | 21.38 | 21.10 | 21.38 | 21.38 | 1.66% | 8,963,621 |
| Nov 6, 2025 | 21.11 | 21.17 | 21.03 | 21.03 | 21.03 | -0.43% | 9,991,750 |
| Nov 5, 2025 | 21.18 | 21.21 | 21.01 | 21.12 | 21.12 | 0.19% | 9,558,441 |
| Nov 4, 2025 | 21.13 | 21.13 | 20.98 | 21.08 | 21.08 | 0.14% | 11,308,410 |
| Nov 3, 2025 | 20.86 | 21.08 | 20.77 | 21.05 | 21.05 | -0.19% | 10,246,467 |
| Oct 31, 2025 | 20.89 | 21.15 | 20.85 | 21.09 | 21.09 | 0.33% | 11,918,712 |
| Oct 30, 2025 | 20.91 | 21.16 | 20.89 | 21.02 | 21.02 | 0.43% | 14,262,537 |
| Oct 29, 2025 | 21.27 | 21.35 | 20.85 | 20.93 | 20.93 | -2.29% | 17,598,458 |
| Oct 28, 2025 | 21.80 | 21.80 | 21.39 | 21.42 | 21.42 | -2.01% | 13,023,490 |
| Oct 27, 2025 | 21.80 | 21.86 | 21.70 | 21.86 | 21.86 | 0.37% | 8,269,034 |
| Oct 24, 2025 | 21.85 | 21.92 | 21.78 | 21.78 | 21.78 | 0.23% | 8,781,308 |
| Oct 23, 2025 | 21.79 | 21.84 | 21.55 | 21.73 | 21.73 | -0.14% | 8,598,908 |
| Oct 22, 2025 | 21.74 | 21.81 | 21.65 | 21.76 | 21.76 | 0.42% | 12,469,627 |
| Oct 21, 2025 | 21.78 | 21.83 | 21.65 | 21.67 | 21.67 | -0.51% | 9,903,102 |
| Oct 20, 2025 | 21.66 | 21.78 | 21.61 | 21.78 | 21.78 | 0.93% | 6,565,328 |
| Oct 17, 2025 | 21.44 | 21.60 | 21.36 | 21.58 | 21.58 | 0.75% | 10,879,978 |
| Oct 16, 2025 | 21.51 | 21.61 | 21.37 | 21.42 | 21.42 | -0.37% | 12,562,994 |
| Oct 15, 2025 | 21.22 | 21.55 | 21.22 | 21.50 | 21.50 | 1.56% | 10,649,866 |
| Oct 14, 2025 | 20.94 | 21.20 | 20.90 | 21.17 | 21.17 | 1.00% | 10,763,393 |
| Oct 13, 2025 | 20.85 | 20.98 | 20.81 | 20.96 | 20.96 | 0.53% | 8,651,531 |
| Oct 10, 2025 | 21.11 | 21.18 | 20.82 | 20.85 | 20.85 | -1.14% | 13,833,249 |
| Oct 9, 2025 | 21.25 | 21.26 | 21.03 | 21.09 | 21.09 | -0.47% | 6,392,365 |
| Oct 8, 2025 | 21.21 | 21.29 | 21.15 | 21.19 | 21.19 | -0.47% | 8,560,489 |
| Oct 7, 2025 | 21.38 | 21.38 | 21.21 | 21.29 | 21.29 | -0.23% | 8,989,755 |
| Oct 6, 2025 | 21.54 | 21.57 | 21.34 | 21.34 | 21.34 | -0.97% | 8,222,041 |
| Oct 3, 2025 | 21.51 | 21.73 | 21.50 | 21.55 | 21.55 | 0.42% | 7,125,629 |
| Oct 2, 2025 | 21.52 | 21.54 | 21.35 | 21.46 | 21.46 | -0.51% | 9,304,619 |
| Oct 1, 2025 | 21.52 | 21.67 | 21.52 | 21.57 | 21.57 | - | 7,323,833 |
| Sep 30, 2025 | 21.46 | 21.57 | 21.39 | 21.57 | 21.57 | 0.65% | 7,388,239 |
| Sep 29, 2025 | 21.44 | 21.46 | 21.32 | 21.43 | 21.43 | 0.14% | 6,979,737 |
| Sep 26, 2025 | 21.29 | 21.45 | 21.25 | 21.40 | 21.40 | 0.99% | 7,460,136 |
| Sep 25, 2025 | 21.28 | 21.36 | 21.19 | 21.19 | 21.19 | -0.38% | 8,062,867 |
| Sep 24, 2025 | 21.45 | 21.45 | 21.25 | 21.27 | 21.27 | -1.53% | 8,271,954 |
| Sep 23, 2025 | 21.47 | 21.65 | 21.46 | 21.60 | 21.44 | 0.75% | 5,451,301 |
| Sep 22, 2025 | 21.39 | 21.50 | 21.28 | 21.44 | 21.29 | 0.23% | 6,613,467 |
| Sep 19, 2025 | 21.52 | 21.56 | 21.39 | 21.39 | 21.24 | -0.60% | 8,506,507 |
| Sep 18, 2025 | 21.51 | 21.62 | 21.44 | 21.52 | 21.37 | 0.09% | 9,609,554 |
| Sep 17, 2025 | 21.58 | 21.83 | 21.47 | 21.50 | 21.35 | -0.23% | 13,132,495 |
| Sep 16, 2025 | 21.62 | 21.69 | 21.49 | 21.55 | 21.39 | -0.37% | 11,423,537 |
| Sep 15, 2025 | 21.78 | 21.80 | 21.58 | 21.63 | 21.47 | -0.32% | 10,818,238 |
| Sep 12, 2025 | 21.75 | 21.82 | 21.68 | 21.70 | 21.54 | -0.37% | 6,052,278 |
| Sep 11, 2025 | 21.48 | 21.82 | 21.48 | 21.78 | 21.62 | 1.49% | 8,717,789 |
| Sep 10, 2025 | 21.45 | 21.60 | 21.42 | 21.46 | 21.31 | -0.05% | 8,873,844 |
| Sep 9, 2025 | 21.44 | 21.48 | 21.38 | 21.47 | 21.32 | -0.14% | 6,258,382 |
| Sep 8, 2025 | 21.41 | 21.52 | 21.33 | 21.50 | 21.35 | -0.65% | 8,168,896 |
| Sep 5, 2025 | 21.53 | 21.74 | 21.51 | 21.64 | 21.48 | 1.12% | 10,738,448 |
| Sep 4, 2025 | 21.33 | 21.46 | 21.21 | 21.40 | 21.25 | 0.56% | 8,754,126 |
| Sep 3, 2025 | 21.21 | 21.33 | 21.20 | 21.28 | 21.13 | 0.05% | 8,301,744 |
| Sep 2, 2025 | 21.45 | 21.48 | 21.19 | 21.27 | 21.12 | -1.57% | 8,480,155 |
| Aug 29, 2025 | 21.51 | 21.63 | 21.50 | 21.61 | 21.45 | 0.51% | 5,113,973 |
| Aug 28, 2025 | 21.58 | 21.58 | 21.36 | 21.50 | 21.35 | -0.28% | 4,935,759 |
| Aug 27, 2025 | 21.47 | 21.61 | 21.44 | 21.56 | 21.40 | 0.79% | 7,556,778 |
| Aug 26, 2025 | 21.41 | 21.50 | 21.34 | 21.39 | 21.24 | -0.23% | 4,879,120 |
| Aug 25, 2025 | 21.52 | 21.61 | 21.41 | 21.44 | 21.29 | -0.69% | 6,454,545 |
| Aug 22, 2025 | 21.40 | 21.71 | 21.32 | 21.59 | 21.43 | 1.70% | 8,660,908 |
| Aug 21, 2025 | 21.20 | 21.32 | 21.15 | 21.23 | 21.08 | -0.33% | 6,137,491 |
| Aug 20, 2025 | 21.30 | 21.48 | 21.23 | 21.30 | 21.15 | 0.42% | 10,353,369 |
| Aug 19, 2025 | 20.94 | 21.22 | 20.93 | 21.21 | 21.06 | 1.82% | 8,980,521 |
| Aug 18, 2025 | 21.02 | 21.04 | 20.82 | 20.83 | 20.68 | -0.90% | 8,120,365 |
| Aug 15, 2025 | 20.92 | 21.06 | 20.86 | 21.02 | 20.87 | 0.62% | 9,289,607 |
| Aug 14, 2025 | 20.95 | 20.95 | 20.74 | 20.89 | 20.74 | -0.81% | 7,409,734 |
| Aug 13, 2025 | 20.91 | 21.08 | 20.83 | 21.06 | 20.91 | 0.86% | 9,127,454 |
| Aug 12, 2025 | 20.80 | 20.88 | 20.65 | 20.88 | 20.73 | 0.58% | 7,605,314 |
| Aug 11, 2025 | 20.80 | 20.90 | 20.73 | 20.76 | 20.61 | -0.48% | 9,342,527 |
| Aug 8, 2025 | 21.08 | 21.11 | 20.84 | 20.86 | 20.71 | -0.95% | 10,949,094 |
| Aug 7, 2025 | 21.12 | 21.12 | 20.91 | 21.06 | 20.91 | 0.33% | 12,660,619 |
| Aug 6, 2025 | 21.20 | 21.20 | 20.98 | 20.99 | 20.84 | -0.71% | 10,675,417 |
| Aug 5, 2025 | 21.06 | 21.20 | 20.98 | 21.14 | 20.99 | 0.38% | 9,970,281 |
| Aug 4, 2025 | 20.91 | 21.14 | 20.91 | 21.06 | 20.91 | 0.86% | 6,428,881 |
| Aug 1, 2025 | 21.07 | 21.17 | 20.74 | 20.88 | 20.73 | -0.24% | 11,153,699 |
| Jul 31, 2025 | 21.11 | 21.21 | 20.89 | 20.93 | 20.78 | -1.46% | 11,954,571 |
| Jul 30, 2025 | 21.55 | 21.59 | 21.09 | 21.24 | 21.09 | -1.58% | 8,684,515 |
| Jul 29, 2025 | 21.35 | 21.59 | 21.22 | 21.58 | 21.42 | 1.46% | 8,999,670 |
| Jul 28, 2025 | 21.58 | 21.59 | 21.25 | 21.27 | 21.12 | -1.80% | 6,072,423 |
| Jul 25, 2025 | 21.69 | 21.70 | 21.44 | 21.66 | 21.50 | -0.05% | 7,203,455 |
| Jul 24, 2025 | 21.77 | 21.79 | 21.66 | 21.67 | 21.51 | -0.46% | 9,779,839 |
| Jul 23, 2025 | 21.75 | 21.81 | 21.67 | 21.77 | 21.61 | - | 8,472,462 |
| Jul 22, 2025 | 21.44 | 21.79 | 21.44 | 21.77 | 21.61 | 1.82% | 7,195,022 |
| Jul 21, 2025 | 21.41 | 21.52 | 21.34 | 21.38 | 21.23 | 0.23% | 6,159,587 |
| Jul 18, 2025 | 21.31 | 21.40 | 21.23 | 21.33 | 21.18 | 0.28% | 5,418,665 |
| Jul 17, 2025 | 21.31 | 21.38 | 21.18 | 21.27 | 21.12 | -0.28% | 6,273,743 |