Schwab U.S. REIT ETF (SCHH)

Last Price20.88

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 8th, 4:05 AM EST

Historical Prices For Schwab U.S. REIT ETF (SCHH)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	21.15	21.19	20.86	20.88	10,202,280	20.88
1/06/2026	20.83	21.10	20.82	21.04	11,079,246	21.04
1/05/2026	20.85	21.00	20.71	20.90	12,227,818	20.90
1/02/2026	20.87	20.98	20.72	20.91	9,188,441	20.91
12/31/2025	21.06	21.06	20.87	20.89	11,047,405	20.89
12/30/2025	21.02	21.06	20.97	21.04	8,330,192	21.04
12/29/2025	21.02	21.06	20.94	21.01	8,197,585	21.01
12/26/2025	20.89	20.96	20.85	20.96	7,846,622	20.96
12/24/2025	20.81	20.96	20.79	20.93	4,095,656	20.93
12/23/2025	20.82	20.82	20.71	20.78	6,115,458	20.78
12/22/2025	20.68	20.84	20.63	20.81	9,896,906	20.81
12/19/2025	20.75	20.86	20.70	20.70	10,674,544	20.70
12/18/2025	21.01	21.06	20.79	20.80	13,980,063	20.80
12/17/2025	20.83	21.01	20.82	20.92	17,027,480	20.92
12/16/2025	21.02	21.07	20.80	20.84	13,858,600	20.84
12/15/2025	21.00	21.04	20.88	21.02	13,152,183	21.02
12/12/2025	20.97	21.07	20.84	20.89	14,270,044	20.89
12/11/2025	20.88	21.00	20.83	20.90	14,131,731	20.90
12/10/2025	20.83	20.98	20.79	20.85	11,760,609	20.85
12/09/2025	21.15	21.28	20.96	20.97	13,906,551	20.75
12/08/2025	21.22	21.23	21.08	21.09	12,022,542	20.87
12/05/2025	21.22	21.32	21.18	21.22	11,417,741	21.00
12/04/2025	21.25	21.39	21.21	21.25	12,520,339	21.02
12/03/2025	21.26	21.37	21.20	21.30	10,518,040	21.07
12/02/2025	21.40	21.42	21.20	21.28	8,792,666	21.05
12/01/2025	21.40	21.46	21.33	21.34	7,071,226	21.11
11/28/2025	21.49	21.65	21.47	21.57	4,183,399	21.34
11/26/2025	21.33	21.62	21.33	21.50	6,371,303	21.27
11/25/2025	21.27	21.50	21.27	21.39	8,265,194	21.16
11/24/2025	21.21	21.26	21.07	21.23	8,245,546	21.01
11/21/2025	20.98	21.28	20.93	21.21	17,395,089	20.99
11/20/2025	21.12	21.22	20.91	20.92	11,740,320	20.70
11/19/2025	21.15	21.17	20.91	20.99	11,513,531	20.77
11/18/2025	21.04	21.21	21.01	21.15	15,734,257	20.93
11/17/2025	21.26	21.26	21.00	21.05	8,241,112	20.83
11/14/2025	21.20	21.23	21.07	21.20	12,072,802	20.98
11/13/2025	21.28	21.36	21.11	21.14	11,603,545	20.92
11/12/2025	21.47	21.54	21.36	21.37	6,952,418	21.14
11/11/2025	21.42	21.57	21.37	21.55	5,125,617	21.32
11/10/2025	21.35	21.43	21.21	21.32	8,995,805	21.09
11/07/2025	21.13	21.38	21.10	21.38	8,963,621	21.15
11/06/2025	21.11	21.17	21.03	21.03	9,991,729	20.81
11/05/2025	21.18	21.20	21.01	21.12	9,558,406	20.90
11/04/2025	21.13	21.13	20.98	21.08	11,307,157	20.86
11/03/2025	20.86	21.07	20.77	21.05	10,245,145	20.83
10/31/2025	20.89	21.15	20.85	21.09	11,918,713	20.87
10/30/2025	20.91	21.16	20.89	21.02	14,262,491	20.80
10/29/2025	21.27	21.35	20.84	20.93	17,598,430	20.71
10/28/2025	21.80	21.80	21.39	21.42	13,023,435	21.19
10/27/2025	21.80	21.86	21.70	21.86	8,269,030	21.63
10/24/2025	21.85	21.92	21.78	21.78	8,781,401	21.55
10/23/2025	21.79	21.84	21.55	21.73	8,598,911	21.50
10/22/2025	21.74	21.81	21.65	21.76	12,469,628	21.53
10/21/2025	21.78	21.83	21.65	21.67	9,903,112	21.44
10/20/2025	21.66	21.78	21.61	21.78	6,565,301	21.55
10/17/2025	21.44	21.60	21.36	21.58	10,879,979	21.35
10/16/2025	21.51	21.61	21.37	21.42	12,562,991	21.19
10/15/2025	21.22	21.55	21.22	21.50	10,649,322	21.27
10/14/2025	20.94	21.20	20.90	21.17	10,763,388	20.95
10/13/2025	20.85	20.98	20.80	20.96	8,651,529	20.74
10/10/2025	21.11	21.18	20.82	20.85	13,833,255	20.63
10/09/2025	21.25	21.26	21.03	21.09	6,392,045	20.87
10/08/2025	21.21	21.29	21.15	21.19	8,560,446	20.97