Skip to main content
Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
24.22
+0.33 (1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
24.21
-0.01 (-0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.0224.2423.9924.2224.221.38%8,075,943
Jun 25, 202623.9223.9623.6323.8923.890.25%6,439,454
Jun 24, 202623.9123.9623.6923.8323.830.08%30,842,744
Jun 23, 202623.7124.0323.6623.9823.811.31%5,179,133
Jun 22, 202623.5023.7723.3923.6723.501.24%25,770,738
Jun 18, 202623.5823.6023.3623.3823.22-0.09%5,736,197
Jun 17, 202623.9123.9823.3323.4023.24-2.54%5,686,795
Jun 16, 202624.0724.1923.9124.0123.840.13%2,138,090
Jun 15, 202624.1524.2823.9123.9823.81-0.79%4,778,023
Jun 12, 202624.0324.2424.0124.1724.001.00%5,149,529
Jun 11, 202624.0024.1123.8523.9323.76-4,108,326
Jun 10, 202623.9824.1223.9323.9323.760.08%4,221,640
Jun 9, 202623.5124.0123.5123.9123.742.35%5,569,026
Jun 8, 202623.7123.7723.3123.3623.20-1.35%3,266,268
Jun 5, 202623.4123.8623.3823.6823.510.89%3,677,256
Jun 4, 202623.3523.4923.2123.4723.311.69%4,434,280
Jun 3, 202623.0223.3122.9923.0822.920.04%4,830,558
Jun 2, 202623.0323.1322.9123.0722.910.26%4,541,602
Jun 1, 202623.3123.3523.0023.0122.85-1.88%6,648,633
May 29, 202623.6123.6323.3623.4523.29-0.93%4,516,192
May 28, 202623.7023.8423.6023.6723.50-0.34%2,804,504
May 27, 202623.8523.9323.7423.7523.58-0.38%2,985,539
May 26, 202623.7823.8823.7123.8423.670.63%2,885,487
May 22, 202623.7423.8023.5423.6923.520.17%2,890,878
May 21, 202623.5223.6823.3823.6523.480.13%2,690,492
May 20, 202623.3523.6223.3323.6223.451.20%3,125,611
May 19, 202623.2423.3923.1323.3423.180.39%4,553,170
May 18, 202623.0423.2723.0323.2523.091.22%4,850,200
May 15, 202623.2823.3022.9422.9722.81-1.54%3,755,132
May 14, 202623.5123.5223.3223.3323.17-0.38%2,878,168
May 13, 202623.5023.5023.3023.4223.26-0.68%3,903,925
May 12, 202623.5123.6323.3923.5823.410.13%3,483,370
May 11, 202623.5723.7123.4823.5523.380.08%3,360,581
May 8, 202623.5023.6623.5023.5323.360.38%3,474,238
May 7, 202623.5623.6223.3323.4423.28-0.76%6,367,499
May 6, 202623.4323.6923.4323.6223.451.33%9,197,868
May 5, 202623.2723.3723.1423.3123.150.30%3,809,692
May 4, 202623.2723.4323.1423.2423.08-0.64%4,081,750
May 1, 202623.4723.5123.3223.3923.23-0.13%4,961,494
Apr 30, 202623.0223.4623.0223.4223.261.56%8,686,235
Apr 29, 202623.1123.2722.9723.0622.90-0.65%6,477,864
Apr 28, 202623.1123.2222.9123.2123.051.00%5,211,757
Apr 27, 202622.9923.2022.9522.9822.82-0.52%4,390,761
Apr 24, 202623.1423.2623.0723.1022.94-0.22%3,946,144
Apr 23, 202622.9123.1622.9023.1522.991.40%5,513,463
Apr 22, 202623.1423.2422.7422.8322.67-1.13%4,848,758
Apr 21, 202623.4723.4823.0623.0922.93-1.66%5,110,750
Apr 20, 202623.3723.5023.3323.4823.320.21%3,118,681
Apr 17, 202623.1523.4523.1223.4323.271.52%5,457,356
Apr 16, 202622.9223.0922.9123.0822.920.87%4,470,584
Apr 15, 202622.8222.8822.7222.8822.72-0.04%6,029,236
Apr 14, 202622.6222.9022.5622.8922.730.97%5,831,110
Apr 13, 202622.5422.6722.4422.6722.510.22%5,456,408
Apr 10, 202622.5822.6922.5122.6222.460.31%6,371,235
Apr 9, 202622.2722.7522.2522.5522.390.94%7,434,102
Apr 8, 202622.2522.3822.1922.3422.181.73%7,327,232
Apr 7, 202621.8622.0421.7721.9621.810.18%8,422,073
Apr 6, 202621.8421.9921.7821.9221.770.05%6,420,378
Apr 2, 202621.5521.9221.4621.9121.761.53%13,976,880
Apr 1, 202621.5021.6821.4621.5821.430.42%13,790,930
Mar 31, 202621.4121.6621.2621.4921.341.51%17,826,786
Mar 30, 202621.3321.4621.0921.1721.020.33%13,470,355
Mar 27, 202621.2021.3321.0521.1020.95-0.66%9,870,307
Mar 26, 202621.2121.4121.1421.2421.09-0.09%13,722,637
Mar 25, 202621.3621.4221.1821.2621.11-0.02%15,218,088
Mar 24, 202621.4021.6021.3321.3821.12-0.60%22,167,471
Mar 23, 202621.6921.8121.5021.5121.240.75%17,270,976
Mar 20, 202622.0722.1021.2721.3521.09-3.31%21,748,944
Mar 19, 202622.1022.2121.9622.0821.81-0.32%16,302,410
Mar 18, 202622.4422.4522.1522.1521.88-1.51%16,849,662
Mar 17, 202622.5922.6822.4922.4922.210.27%14,055,707
Mar 16, 202622.4222.6022.4022.4322.150.85%13,762,921
Mar 13, 202622.4522.5422.2122.2421.970.09%9,206,365
Mar 12, 202622.2022.3922.1422.2221.95-0.67%8,023,727
Mar 11, 202622.5022.5122.2922.3722.09-1.02%6,952,743
Mar 10, 202622.5422.8022.4522.6022.320.04%7,713,809
Mar 9, 202622.3522.6622.0822.5922.310.13%10,032,307
Mar 6, 202622.6522.6522.4222.5622.28-1.01%9,546,489
Mar 5, 202622.8222.8222.5922.7922.51-1.04%9,249,612
Mar 4, 202622.9223.0422.7423.0322.750.17%7,703,079
Mar 3, 202622.7623.0622.5822.9922.71-0.61%10,974,474
Mar 2, 202622.9323.1922.8323.1322.840.43%11,199,754
Feb 27, 202622.9323.2122.9123.0322.750.22%11,130,937
Feb 26, 202622.9323.0222.8522.9822.700.57%6,139,218
Feb 25, 202622.9022.9622.7422.8522.57-0.26%6,232,928
Feb 24, 202622.8422.9322.7522.9122.630.13%5,516,899
Feb 23, 202622.8023.0222.7822.8822.600.26%5,179,558
Feb 20, 202622.6622.8222.6122.8222.540.80%5,937,624
Feb 19, 202622.6722.7922.5322.6422.36-0.13%5,143,146
Feb 18, 202622.9723.0022.6122.6722.39-1.69%7,325,284
Feb 17, 202622.9323.0722.7823.0622.781.10%7,016,722
Feb 13, 202622.5322.8922.5322.8122.531.38%9,750,087
Feb 12, 202622.6822.9322.5022.5022.220.18%13,264,932
Feb 11, 202622.4222.5622.3522.4622.180.49%11,024,325
Feb 10, 202622.0522.4122.0522.3522.071.45%8,450,009
Feb 9, 202621.9222.0621.8222.0321.760.27%7,057,939
Feb 6, 202621.8022.0021.7421.9721.701.52%7,468,848
Feb 5, 202621.5921.7221.4621.6421.37-10,948,807
Feb 4, 202621.4121.7521.3821.6421.371.60%8,477,694
Feb 3, 202621.2021.3421.1221.3021.040.33%13,832,688