Skip to main content
IC
Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
27.41
+0.98 (3.71%)
At close: May 12, 2025, 4:00 PM
27.41
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SCHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.3727.4627.1427.4127.413.71%1,019,997
May 9, 202526.5326.5726.3426.4326.430.04%808,552
May 8, 202526.3226.6726.2126.4226.421.26%848,329
May 7, 202526.0726.1925.8926.0926.090.54%1,154,890
May 6, 202525.9326.1825.8525.9525.95-0.73%997,337
May 5, 202525.9926.3225.9926.1426.14-0.27%1,053,276
May 2, 202525.9926.2825.9526.2126.212.34%1,161,572
May 1, 202525.6925.9125.5025.6125.610.20%934,525
Apr 30, 202525.2125.6124.9725.5625.56-0.31%1,123,065
Apr 29, 202525.4525.7325.3225.6425.640.55%897,269
Apr 28, 202525.4625.6625.2525.5025.500.39%803,758
Apr 25, 202525.3525.4725.2025.4025.40-0.12%884,385
Apr 24, 202524.9825.4824.8825.4325.432.13%2,408,014
Apr 23, 202525.1925.6324.8124.9024.901.51%1,248,681
Apr 22, 202524.2124.6424.2024.5324.532.51%1,683,324
Apr 21, 202524.3024.3623.6723.9323.93-2.33%1,707,241
Apr 17, 202524.3724.6724.3424.5024.500.82%1,752,302
Apr 16, 202524.4724.6624.0724.3024.30-1.26%2,243,920
Apr 15, 202524.6624.9324.5524.6124.61-0.16%1,343,104
Apr 14, 202524.8024.8024.3324.6524.651.19%1,465,161
Apr 11, 202524.0024.4523.6124.3624.361.33%2,903,670
Apr 10, 202524.4724.5123.3824.0424.04-4.18%2,626,078
Apr 9, 202522.6625.2122.5625.0925.099.47%4,952,783
Apr 8, 202524.2624.2622.5922.9222.92-2.26%4,657,422
Apr 7, 202522.8124.4222.4123.4523.45-0.80%7,524,201
Apr 4, 202524.1924.2323.1923.6423.64-5.21%4,797,156
Apr 3, 202525.5825.7324.9224.9424.94-6.59%2,982,190
Apr 2, 202526.0126.8026.0026.7026.701.48%962,637
Apr 1, 202526.1426.4325.8826.3126.310.42%1,018,522
Mar 31, 202525.8626.3325.6326.2026.200.11%1,247,297
Mar 28, 202526.5926.6326.0526.1726.17-1.80%840,513
Mar 27, 202526.7526.8826.5226.6526.65-0.67%816,053
Mar 26, 202527.0727.1826.7426.8326.83-1.03%1,146,682
Mar 25, 202527.2227.2626.9627.1127.03-0.15%698,753
Mar 24, 202526.8527.1826.8027.1527.072.45%816,301
Mar 21, 202526.3526.5526.2326.5026.42-0.41%1,555,691
Mar 20, 202526.5926.8826.5826.6126.53-0.67%723,911
Mar 19, 202526.4426.9526.4326.7926.711.32%857,717
Mar 18, 202526.5126.5426.3126.4426.36-0.75%1,176,313
Mar 17, 202526.2026.7726.2026.6426.561.49%891,038
Mar 14, 202525.8826.2725.8226.2526.172.62%1,186,951
Mar 13, 202526.0426.0825.4825.5825.51-1.88%1,355,282
Mar 12, 202526.3326.4125.8726.0726.000.08%1,214,247
Mar 11, 202526.2026.3725.8126.0525.98-0.61%2,102,360
Mar 10, 202526.5526.6925.9626.2126.13-2.38%2,411,087
Mar 7, 202526.6526.9526.2326.8526.770.64%1,314,724
Mar 6, 202526.8827.1226.5926.6826.60-1.88%1,499,334
Mar 5, 202526.8427.2426.7127.1927.111.30%1,462,716
Mar 4, 202526.9927.2826.4726.8426.76-1.54%1,689,061
Mar 3, 202528.0028.1027.1127.2627.18-2.26%934,288