Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab U.s. Rei (SCHH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 21.48 21.56 21.395 21.39 636,070
18th Sep 2025 (Thu) 21.50 21.61 21.45 21.52 793,382
17th Sep 2025 (Wed) 21.56 21.82 21.47 21.50 896,731
16th Sep 2025 (Tue) 21.62 21.68 21.49 21.55 1,065,943
15th Sep 2025 (Mon) 21.79 21.79 21.58 21.63 969,494
12th Sep 2025 (Fri) 21.765 21.81 21.68 21.70 427,465
11th Sep 2025 (Thu) 21.48 21.815 21.48 21.78 763,039
10th Sep 2025 (Wed) 21.45 21.60 21.43 21.46 516,128
9th Sep 2025 (Tue) 21.46 21.48 21.38 21.47 396,900
8th Sep 2025 (Mon) 21.415 21.51 21.33 21.50 422,371
5th Sep 2025 (Fri) 21.56 21.73 21.51 21.64 842,288
4th Sep 2025 (Thu) 21.34 21.45 21.22 21.40 619,870
3rd Sep 2025 (Wed) 21.21 21.33 21.21 21.28 427,630
2nd Sep 2025 (Tue) 21.44 21.48 21.195 21.27 539,953
1st Sep 2025 (Mon) 21.51 21.625 21.50 21.61 368,364
29th Aug 2025 (Fri) 21.51 21.625 21.50 21.61 368,364
28th Aug 2025 (Thu) 21.54 21.54 21.37 21.50 397,288
27th Aug 2025 (Wed) 21.48 21.61 21.46 21.56 680,314
26th Aug 2025 (Tue) 21.44 21.50 21.35 21.39 393,926
25th Aug 2025 (Mon) 21.52 21.60 21.41 21.44 528,491
22nd Aug 2025 (Fri) 21.37 21.705 21.37 21.59 813,080
21st Aug 2025 (Thu) 21.20 21.31 21.15 21.23 698,272
20th Aug 2025 (Wed) 21.29 21.47 21.235 21.30 385,780
19th Aug 2025 (Tue) 20.94 21.22 20.94 21.21 584,124
18th Aug 2025 (Mon) 20.98 21.04 20.815 20.83 475,603
15th Aug 2025 (Fri) 20.91 21.05 20.87 21.02 438,185
14th Aug 2025 (Thu) 20.92 20.93 20.745 20.89 528,773
13th Aug 2025 (Wed) 20.91 21.08 20.84 21.06 329,429
12th Aug 2025 (Tue) 20.78 20.875 20.655 20.88 480,626
11th Aug 2025 (Mon) 20.79 20.88 20.74 20.76 526,985
8th Aug 2025 (Fri) 21.07 21.11 20.84 20.86 655,635
7th Aug 2025 (Thu) 21.05 21.09 20.91 21.06 507,545
6th Aug 2025 (Wed) 21.17 21.195 20.98 20.99 451,456
5th Aug 2025 (Tue) 21.07 21.18 20.99 21.14 368,408
4th Aug 2025 (Mon) 20.92 21.13 20.92 21.06 444,306
1st Aug 2025 (Fri) 21.14 21.16 20.74 20.88 487,331
31st Jul 2025 (Thu) 21.10 21.21 20.89 20.93 758,238
30th Jul 2025 (Wed) 21.51 21.58 21.10 21.24 401,526
29th Jul 2025 (Tue) 21.32 21.58 21.22 21.58 748,712
28th Jul 2025 (Mon) 21.59 21.59 21.25 21.27 650,723
25th Jul 2025 (Fri) 21.67 21.67 21.44 21.66 452,907
24th Jul 2025 (Thu) 21.72 21.78 21.67 21.67 820,001
23rd Jul 2025 (Wed) 21.73 21.80 21.68 21.77 607,649
22nd Jul 2025 (Tue) 21.44 21.78 21.44 21.77 397,429
FTSE 100 Latest
Value9,216.67
Change-11.44