Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
29.62
0.00 (0.02%)
Sep 29, 2025, 1:56 PM EDT - Market open
SCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.77 | 29.77 | 29.54 | 29.58 | - | -0.10% | 925,135 |
| Sep 26, 2025 | 29.39 | 29.62 | 29.38 | 29.61 | 29.61 | 1.09% | 746,967 |
| Sep 25, 2025 | 29.30 | 29.36 | 29.16 | 29.29 | 29.29 | -0.88% | 644,715 |
| Sep 24, 2025 | 29.80 | 29.88 | 29.55 | 29.55 | 29.55 | -1.20% | 1,143,978 |
| Sep 23, 2025 | 29.99 | 30.18 | 29.85 | 29.91 | 29.78 | 0.03% | 889,600 |
| Sep 22, 2025 | 29.87 | 29.97 | 29.75 | 29.90 | 29.77 | -0.17% | 588,900 |
| Sep 19, 2025 | 30.13 | 30.13 | 29.84 | 29.95 | 29.82 | -0.47% | 939,752 |
| Sep 18, 2025 | 29.89 | 30.14 | 29.84 | 30.09 | 29.96 | 1.14% | 652,030 |
| Sep 17, 2025 | 29.85 | 30.24 | 29.52 | 29.75 | 29.62 | -0.03% | 1,345,668 |
| Sep 16, 2025 | 29.82 | 29.85 | 29.60 | 29.76 | 29.63 | -0.10% | 780,958 |
| Sep 15, 2025 | 29.90 | 30.00 | 29.76 | 29.79 | 29.66 | -0.13% | 753,237 |
| Sep 12, 2025 | 30.06 | 30.10 | 29.82 | 29.83 | 29.70 | -1.00% | 874,878 |
| Sep 11, 2025 | 29.74 | 30.16 | 29.69 | 30.13 | 30.00 | 1.55% | 894,260 |
| Sep 10, 2025 | 29.74 | 29.88 | 29.55 | 29.67 | 29.54 | -0.13% | 2,309,529 |
| Sep 9, 2025 | 29.89 | 29.89 | 29.60 | 29.71 | 29.58 | -0.70% | 2,303,017 |
| Sep 8, 2025 | 29.92 | 29.94 | 29.69 | 29.92 | 29.79 | 0.23% | 2,554,877 |
| Sep 5, 2025 | 29.84 | 30.07 | 29.57 | 29.85 | 29.72 | 0.61% | 2,746,101 |
| Sep 4, 2025 | 29.40 | 29.68 | 29.34 | 29.67 | 29.54 | 1.16% | 756,587 |
| Sep 3, 2025 | 29.31 | 29.51 | 29.18 | 29.33 | 29.21 | -0.14% | 1,314,544 |
| Sep 2, 2025 | 29.18 | 29.37 | 29.12 | 29.37 | 29.25 | -0.34% | 2,309,207 |
| Aug 29, 2025 | 29.60 | 29.68 | 29.39 | 29.47 | 29.35 | -0.37% | 2,585,973 |
| Aug 28, 2025 | 29.60 | 29.62 | 29.43 | 29.58 | 29.46 | 0.07% | 770,874 |
| Aug 27, 2025 | 29.40 | 29.63 | 29.38 | 29.56 | 29.44 | 0.41% | 1,507,940 |
| Aug 26, 2025 | 29.38 | 29.48 | 29.36 | 29.44 | 29.32 | 0.27% | 721,920 |
| Aug 25, 2025 | 29.51 | 29.52 | 29.35 | 29.36 | 29.24 | -0.74% | 1,859,364 |
| Aug 22, 2025 | 28.94 | 29.69 | 28.94 | 29.58 | 29.46 | 2.64% | 1,929,162 |
| Aug 21, 2025 | 28.70 | 28.88 | 28.65 | 28.82 | 28.70 | -0.07% | 824,774 |
| Aug 20, 2025 | 28.88 | 28.95 | 28.64 | 28.84 | 28.72 | -0.35% | 2,332,982 |
| Aug 19, 2025 | 28.96 | 29.17 | 28.85 | 28.94 | 28.82 | 0.03% | 680,007 |
| Aug 18, 2025 | 28.90 | 28.96 | 28.86 | 28.93 | 28.81 | 0.14% | 948,783 |
| Aug 15, 2025 | 29.01 | 29.01 | 28.86 | 28.89 | 28.77 | -0.24% | 656,570 |
| Aug 14, 2025 | 28.96 | 29.00 | 28.80 | 28.96 | 28.84 | -1.06% | 751,856 |
| Aug 13, 2025 | 28.94 | 29.29 | 28.88 | 29.27 | 29.15 | 1.49% | 2,502,157 |
| Aug 12, 2025 | 28.40 | 28.84 | 28.38 | 28.84 | 28.72 | 2.16% | 797,926 |
| Aug 11, 2025 | 28.38 | 28.49 | 28.20 | 28.23 | 28.11 | -0.42% | 1,831,479 |
| Aug 8, 2025 | 28.50 | 28.55 | 28.30 | 28.35 | 28.23 | -0.14% | 841,492 |
| Aug 7, 2025 | 28.71 | 28.72 | 28.25 | 28.39 | 28.27 | -0.21% | 990,457 |
| Aug 6, 2025 | 28.56 | 28.56 | 28.34 | 28.45 | 28.33 | -0.39% | 1,808,250 |
| Aug 5, 2025 | 28.64 | 28.65 | 28.33 | 28.56 | 28.44 | -0.04% | 1,615,841 |
| Aug 4, 2025 | 28.35 | 28.59 | 28.30 | 28.57 | 28.45 | 1.49% | 895,561 |
| Aug 1, 2025 | 28.24 | 28.30 | 27.76 | 28.15 | 28.03 | -1.50% | 2,161,060 |
| Jul 31, 2025 | 28.83 | 28.97 | 28.52 | 28.58 | 28.46 | -1.07% | 916,502 |
| Jul 30, 2025 | 29.03 | 29.18 | 28.74 | 28.89 | 28.77 | -0.31% | 871,873 |
| Jul 29, 2025 | 29.14 | 29.16 | 28.89 | 28.98 | 28.86 | -0.17% | 850,353 |
| Jul 28, 2025 | 29.19 | 29.19 | 28.97 | 29.03 | 28.91 | -0.27% | 920,847 |
| Jul 25, 2025 | 29.02 | 29.15 | 28.85 | 29.11 | 28.99 | 0.66% | 1,111,860 |
| Jul 24, 2025 | 29.05 | 29.11 | 28.92 | 28.92 | 28.80 | -0.69% | 1,271,563 |
| Jul 23, 2025 | 29.09 | 29.15 | 29.01 | 29.12 | 29.00 | 0.76% | 2,193,678 |
| Jul 22, 2025 | 28.62 | 28.95 | 28.59 | 28.90 | 28.78 | 1.19% | 1,035,030 |
| Jul 21, 2025 | 28.88 | 28.88 | 28.54 | 28.56 | 28.44 | -0.70% | 847,475 |