Skip to main content
Schwab U.S. REIT ETF (SCHH)
NYSEARCA: SCHH · Real-Time Price · USD
23.21
+0.23 (1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
23.10
-0.11 (-0.47%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SCHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1123.2222.9123.2123.211.00%5,211,517
Apr 27, 202622.9923.2022.9522.9822.98-0.52%4,389,295
Apr 24, 202623.1423.2623.0723.1023.10-0.22%3,945,764
Apr 23, 202622.9123.1622.9023.1523.151.40%5,513,286
Apr 22, 202623.1423.2422.7422.8322.83-1.13%4,848,531
Apr 21, 202623.4723.4823.0623.0923.09-1.66%5,110,501
Apr 20, 202623.3723.5023.3323.4823.480.21%3,116,957
Apr 17, 202623.1523.4523.1223.4323.431.52%5,453,175
Apr 16, 202622.9223.0922.9123.0823.080.87%4,470,299
Apr 15, 202622.8222.8822.7222.8822.88-0.04%6,028,953
Apr 14, 202622.6222.9022.5622.8922.890.97%5,830,643
Apr 13, 202622.5422.6722.4422.6722.670.22%5,456,192
Apr 10, 202622.5822.6922.5122.6222.620.31%6,371,214
Apr 9, 202622.2722.7522.2522.5522.550.94%7,432,136
Apr 8, 202622.2522.3822.1922.3422.341.73%7,326,239
Apr 7, 202621.8622.0421.7721.9621.960.18%8,403,455
Apr 6, 202621.8421.9921.7821.9221.920.05%6,420,218
Apr 2, 202621.5521.9221.4621.9121.911.53%13,976,803
Apr 1, 202621.5021.6821.4621.5821.580.42%13,789,855
Mar 31, 202621.4121.6621.2621.4921.491.51%17,456,737
Mar 30, 202621.3321.4621.0921.1721.170.33%13,470,173
Mar 27, 202621.2021.3321.0521.1021.10-0.66%9,870,241
Mar 26, 202621.2121.4121.1421.2421.24-0.09%13,721,615
Mar 25, 202621.3621.4221.1821.2621.26-0.56%15,218,088
Mar 24, 202621.4021.6021.3321.3821.27-0.60%22,167,471
Mar 23, 202621.6921.8121.5021.5121.390.75%17,270,976
Mar 20, 202622.0722.1021.2721.3521.24-3.31%21,748,944
Mar 19, 202622.1022.2121.9622.0821.96-0.32%16,302,410
Mar 18, 202622.4422.4522.1522.1522.03-1.51%16,849,662
Mar 17, 202622.5922.6822.4922.4922.370.27%14,055,707
Mar 16, 202622.4222.6022.4022.4322.310.85%13,762,921
Mar 13, 202622.4522.5422.2122.2422.120.09%9,206,365
Mar 12, 202622.2022.3922.1422.2222.10-0.67%8,023,727
Mar 11, 202622.5022.5122.2922.3722.25-1.02%6,952,743
Mar 10, 202622.5422.8022.4522.6022.480.04%7,713,809
Mar 9, 202622.3522.6622.0822.5922.470.13%10,032,307
Mar 6, 202622.6522.6522.4222.5622.44-1.01%9,546,489
Mar 5, 202622.8222.8222.5922.7922.67-1.04%9,249,612
Mar 4, 202622.9223.0422.7423.0322.910.17%7,703,079
Mar 3, 202622.7623.0622.5822.9922.87-0.61%10,974,474
Mar 2, 202622.9323.1922.8323.1323.010.43%11,199,754
Feb 27, 202622.9323.2122.9123.0322.910.22%11,130,937
Feb 26, 202622.9323.0222.8522.9822.860.57%6,139,218
Feb 25, 202622.9022.9622.7422.8522.73-0.26%6,232,928
Feb 24, 202622.8422.9322.7522.9122.790.13%5,516,899
Feb 23, 202622.8023.0222.7822.8822.760.26%5,179,558
Feb 20, 202622.6622.8222.6122.8222.700.80%5,937,624
Feb 19, 202622.6722.7922.5322.6422.52-0.13%5,143,146
Feb 18, 202622.9723.0022.6122.6722.55-1.69%7,325,284
Feb 17, 202622.9323.0722.7823.0622.941.10%7,016,722
Feb 13, 202622.5322.8922.5322.8122.691.38%9,750,087
Feb 12, 202622.6822.9322.5022.5022.380.18%13,264,932
Feb 11, 202622.4222.5622.3522.4622.340.49%11,024,325
Feb 10, 202622.0522.4122.0522.3522.231.45%8,450,009
Feb 9, 202621.9222.0621.8222.0321.910.27%7,057,939
Feb 6, 202621.8022.0021.7421.9721.851.52%7,468,848
Feb 5, 202621.5921.7221.4621.6421.52-10,948,807
Feb 4, 202621.4121.7521.3821.6421.521.60%8,477,694
Feb 3, 202621.2021.3421.1221.3021.190.33%13,832,688
Feb 2, 202621.4521.5221.2221.2321.12-0.84%8,374,175
Jan 30, 202621.3521.4521.1721.4121.300.14%15,750,391
Jan 29, 202621.1821.4221.0621.3821.271.52%14,793,302
Jan 28, 202621.2721.3521.0021.0620.95-1.08%11,993,557
Jan 27, 202621.2721.3221.1721.2921.180.05%5,839,756
Jan 26, 202621.4021.4521.2521.2821.17-0.23%6,907,191
Jan 23, 202621.2721.3721.1721.3321.220.23%7,337,760
Jan 22, 202621.5521.6021.2621.2821.17-1.21%9,306,980
Jan 21, 202621.6221.6721.3721.5421.420.19%12,921,220
Jan 20, 202621.7021.7521.4721.5021.38-1.65%9,667,506
Jan 16, 202621.5321.8921.5121.8621.741.25%7,496,866
Jan 15, 202621.5721.7121.5121.5921.470.56%8,113,918
Jan 14, 202621.2821.4821.2821.4721.350.99%8,005,826
Jan 13, 202621.1521.3020.9821.2621.150.52%7,483,573
Jan 12, 202621.1421.2721.1021.1521.040.09%9,148,523
Jan 9, 202621.0421.2221.0421.1321.020.33%8,873,424
Jan 8, 202620.7821.1420.7721.0620.950.86%9,920,486
Jan 7, 202621.1521.1920.8720.8820.77-0.76%10,202,481
Jan 6, 202620.8321.1020.8221.0420.930.67%11,079,250
Jan 5, 202620.8521.0020.7220.9020.79-0.05%12,228,394
Jan 2, 202620.8720.9920.7220.9120.800.10%9,188,441
Dec 31, 202521.0621.0620.8720.8920.78-0.71%11,047,404
Dec 30, 202521.0221.0620.9721.0420.930.14%8,330,287
Dec 29, 202521.0221.0620.9421.0120.900.24%8,197,651
Dec 26, 202520.8920.9620.8520.9620.850.14%7,846,621
Dec 24, 202520.8120.9620.7920.9320.820.72%4,095,654
Dec 23, 202520.8220.8220.7120.7820.67-0.14%6,115,672
Dec 22, 202520.6920.8420.6320.8120.700.53%9,896,915
Dec 19, 202520.7620.8620.7020.7020.59-0.48%10,674,543
Dec 18, 202521.0121.0620.7920.8020.69-0.57%13,980,081
Dec 17, 202520.8321.0120.8220.9220.810.38%17,027,534
Dec 16, 202521.0221.0820.8020.8420.73-0.86%13,858,864
Dec 15, 202521.0021.0420.8821.0220.910.62%13,152,198
Dec 12, 202520.9721.0720.8420.8920.78-0.05%14,270,039
Dec 11, 202520.8821.0020.8320.9020.790.24%14,131,787
Dec 10, 202520.8320.9820.7920.8520.74-0.57%11,760,714
Dec 9, 202521.1521.2820.9620.9720.64-0.57%13,906,555
Dec 8, 202521.2221.2321.0821.0920.75-0.61%12,022,562
Dec 5, 202521.2221.3221.1921.2220.88-0.14%11,417,740
Dec 4, 202521.2521.4021.2221.2520.91-0.23%12,520,349
Dec 3, 202521.2621.3721.2021.3020.960.09%10,518,069