MetaCap

SCHH Historical Prices

NYSEARCA: SCHHSchwab ETFsReal EstateETFUSD

22.22+0.33 (+1.51%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SCHH price history

The price history for Schwab U.S. REIT (SCHH) on this page begins on January 10, 2011, when the stock closed at $12.70; it most recently closed at $22.22 on October 5, 2026. The highest price in this record is $26.54, reached on December 27, 2021; the latest close is 16.3% below that peak. Across the 15 complete calendar years in the table, SCHH finished higher in 9 and lower in 6. Its best year was 2021 (+38.8%) and its worst was 2022 (-26.8%).

Over roughly 16 years the share price changed +75.0%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, SCHH has gained 5.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

SCHH returns

1 week

+1.23%

1 month

-4.35%

3 months

-6.99%

6 months

-1.77%

Year to date

+6.37%

1 year

+5.36%

3 years

+25.11%

5 years

-6.95%

SCHH price return, excluding dividends.

SCHH annual returns

Calendar-year price returns
YearYear-end closeReturn
202622.22+6.26%
202520.91-0.99%
202421.12+1.98%
202320.71+7.36%
202219.29-26.78%
202126.35+38.77%
202018.99-16.91%
201922.85+19.82%
201819.07-8.36%
201720.81+1.41%
201620.52+3.53%
201519.82-0.65%
201419.95+31.12%
201315.22-2.44%
201215.60+15.86%
201113.46+6.03%

SCHH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
22.0822.2822.0122.22+1.51%
21.7321.9421.6121.89+0.64%
22.0622.0821.7521.75-1.41%
21.9022.1621.9022.06+0.96%
21.9322.0021.7621.85-0.46%
22.0122.1821.9121.95+0.41%
21.9321.9621.7221.86-0.82%
22.3222.3822.0022.04-0.94%
22.1722.3522.1122.250.00%
22.3922.4422.1822.25-0.27%
22.4222.4422.1622.31-0.18%
22.4722.5422.3322.35-0.31%
22.5422.6822.4022.42-2.14%
22.9322.9822.8722.91-0.09%
22.8122.9722.8022.93+0.84%
22.8322.8822.7422.74-1.00%
23.0423.0522.9122.97+0.39%
23.0423.2622.7522.88-0.65%
23.0823.1122.8823.03-0.26%
23.1823.3223.0023.09-0.47%
23.2223.2823.1023.20+0.61%
23.3123.3523.0023.06-0.73%
23.4023.4923.1923.23-1.02%
23.3523.6523.3323.47+0.09%
23.5123.6723.4523.45-0.68%
23.5723.6423.4523.61+0.68%
23.5823.5823.3323.45-0.55%
23.5823.7223.4823.580.00%
23.6623.7023.4323.58-0.67%
23.9723.9923.7123.74-0.46%
23.9324.0223.8523.85-0.96%
24.2324.2724.0724.08-0.54%
24.2224.2724.0924.21+0.12%
24.1224.2524.0124.18+0.58%
24.1324.1423.9524.04-0.08%
23.9824.1723.9324.06+0.25%
23.9724.0423.8424.00+0.67%
24.0524.1023.8423.84-0.38%
24.0324.0323.8423.93-0.75%
24.0724.1824.0124.11+0.21%
23.9224.1423.8824.06+1.13%
23.6223.8123.5823.79+1.02%
23.6923.7423.5223.55-0.93%
23.9424.0323.6923.77-1.41%
24.0124.2023.9424.11+0.42%
24.4224.4223.9424.01-0.83%
24.2424.2923.9924.210.00%
24.0424.2623.8524.21-0.33%
24.3124.4624.2024.29+0.04%
24.3824.4024.1324.28-0.49%
24.7824.8124.2024.40-1.45%
24.8524.8924.6524.76-0.24%
24.9425.0324.8124.82+0.24%
24.8224.9124.6924.76-0.40%
24.5424.9324.5424.86+2.14%
24.3024.5324.2824.34-0.25%
24.5924.6124.3524.40-0.53%
24.5324.5824.4124.53+0.12%
24.5324.6724.4024.50-0.45%
24.6824.8724.4824.61+0.04%
24.0624.6124.0624.60+2.46%
24.0924.2823.9324.01-0.08%
24.0924.1423.9424.03-0.04%
23.9724.1623.9324.04+0.63%
23.9223.9523.6823.89+0.38%
23.8123.9523.7623.80+0.08%
24.1224.1523.7623.78-1.53%
24.0024.3223.9924.15+1.17%
24.1124.1223.8023.87-0.83%
23.8824.0823.8524.07+1.22%
23.7023.9423.6923.78+0.42%
23.8823.9123.6723.68-1.78%
24.1524.1823.8924.11-0.45%
24.0224.2423.9924.22+1.38%
23.9223.9623.6323.89+0.25%
23.9123.9623.6923.83-0.63%
23.7124.0323.6623.98+1.31%
23.5023.7723.3923.67+1.24%
23.5823.6023.3623.38-0.09%
23.9123.9823.3323.40-2.54%
24.0724.1923.9124.01+0.13%
24.1524.2823.9123.98-0.79%
24.0324.2424.0124.17+1.00%
24.0024.1123.8523.930.00%
23.9824.1223.9323.93+0.08%
23.5124.0123.5123.91+2.35%
23.7123.7723.3123.36-1.35%
23.4123.8623.3823.68+0.89%
23.3523.4923.2123.47+1.69%
23.0223.3122.9923.08+0.04%
23.0323.1322.9123.07+0.26%
23.3123.3523.0023.01-1.88%
23.6123.6323.3623.45-0.93%
23.7023.8423.6023.67-0.34%
23.8523.9323.7423.75-0.38%
23.7823.8823.7123.84+0.63%
23.7423.8023.5423.69+0.17%
23.5223.6823.3823.65+0.13%
23.3523.6223.3323.62+1.20%
23.2423.3923.1323.34+0.39%
23.0423.2723.0323.25+1.22%
23.2823.3022.9422.97-1.54%
23.5123.5223.3223.33-0.38%
23.5023.5023.3023.42-0.68%
23.5123.6323.3923.58+0.13%
23.5723.7123.4823.55+0.08%
23.5023.6623.5023.53+0.38%
23.5623.6223.3323.44-0.76%
23.4323.6923.4323.62+1.33%
23.2723.3723.1423.31+0.30%
23.2723.4323.1423.24-0.64%
23.4723.5123.3223.39-0.13%
23.0223.4623.0223.42+1.56%
23.1123.2722.9723.06-0.65%
23.1123.2222.9123.21+1.00%
22.9923.2022.9522.98-0.52%
23.1423.2623.0723.10-0.22%
22.9123.1622.9023.15+1.40%
23.1423.2422.7422.83-1.13%
23.4723.4823.0623.09-1.66%
23.3723.5023.3323.48+0.21%
23.1523.4523.1223.43+1.52%
22.9223.0922.9123.08+0.87%
22.8222.8822.7222.88-0.04%
22.6222.9022.5622.89+0.97%
22.5422.6722.4422.67+0.22%
22.5822.6922.5122.62+0.31%
22.2722.7522.2522.55+0.94%
22.2522.3822.1922.34+1.73%
21.8622.0421.7721.96+0.18%
21.8421.9921.7821.92+0.05%
21.5521.9221.4621.91+1.53%
21.5021.6821.4621.58+0.42%
21.4121.6621.2621.49+1.51%
21.3321.4621.0921.17+0.33%
21.2021.3321.0521.10-0.66%
21.2121.4121.1421.24-0.09%
21.3621.4221.1821.26-0.56%
21.4021.6021.3321.38-0.60%
21.6921.8121.5021.51+0.75%
22.0722.1021.2721.35-3.31%
22.1022.2121.9622.08-0.32%
22.4422.4522.1522.15-1.51%
22.5922.6822.4922.49+0.27%
22.4222.6022.4022.43+0.85%
22.4522.5422.2122.24+0.09%
22.2022.3922.1422.22-0.67%
22.5022.5122.2922.37-1.02%
22.5422.8022.4522.60+0.04%
22.3522.6622.0822.59+0.13%
22.6522.6522.4222.56-1.01%
22.8222.8222.5922.79-1.04%
22.9223.0422.7423.03+0.17%
22.7623.0622.5822.99-0.61%
22.9323.1922.8323.13+0.43%
22.9323.2122.9123.03+0.22%
22.9323.0222.8522.98+0.57%
22.9022.9622.7422.85-0.26%
22.8422.9322.7522.91+0.13%
22.8023.0222.7822.88+0.26%
22.6622.8222.6122.82+0.80%
22.6722.7922.5322.64-0.13%
22.9723.0022.6122.67-1.69%
22.9323.0722.7823.06+1.10%
22.5322.8922.5322.81+1.38%
22.6822.9322.5022.50+0.18%
22.4222.5622.3522.46+0.49%
22.0522.4122.0522.35+1.45%
21.9222.0621.8222.03+0.27%
21.8022.0021.7421.97+1.52%
21.5921.7221.4621.640.00%
21.4121.7521.3821.64+1.60%
21.2021.3421.1221.30+0.33%
21.4521.5221.2221.23-0.84%
21.3521.4521.1721.41+0.14%
21.1821.4221.0621.38+1.52%
21.2721.3521.0021.06-1.08%
21.2721.3221.1721.29+0.05%
21.4021.4521.2521.28-0.23%
21.2721.3721.1721.33+0.23%
21.5521.6021.2621.28-1.21%
21.6221.6721.3721.54+0.19%
21.7021.7521.4721.50-1.65%
21.5321.8921.5121.86+1.25%
21.5721.7121.5121.59+0.56%
21.2821.4821.2821.47+0.99%
21.1521.3020.9821.26+0.52%
21.1421.2721.1021.15+0.09%
21.0421.2221.0421.13+0.33%
20.7821.1420.7721.06+0.86%
21.1521.1920.8720.88-0.76%
20.8321.1020.8221.04+0.67%
20.8521.0020.7220.90-0.05%
20.8720.9920.7220.91+0.10%
21.0621.0620.8720.89-0.71%
21.0221.0620.9721.04+0.14%
21.0221.0620.9421.01+0.24%
20.8920.9620.8520.96+0.14%
20.8120.9620.7920.93+0.72%
20.8220.8220.7120.78-0.14%
20.6920.8420.6320.81+0.53%
20.7620.8620.7020.70-0.48%
21.0121.0620.7920.80-0.57%
20.8321.0120.8220.92+0.38%
21.0221.0820.8020.84-0.86%
21.0021.0420.8821.02+0.62%
20.9721.0720.8420.89-0.05%
20.8821.0020.8320.90+0.24%
20.8320.9820.7920.85-0.57%
21.1521.2820.9620.97-0.57%
21.2221.2321.0821.09-0.61%
21.2221.3221.1921.22-0.14%
21.2521.4021.2221.25-0.23%
21.2621.3721.2021.30+0.09%
21.4021.4221.2021.28-0.28%
21.4021.4721.3321.34-1.07%
21.4921.6521.4721.57+0.33%
21.3321.6221.3321.50+0.51%
21.2721.5021.2721.39+0.75%
21.2121.2621.0721.23+0.09%
20.9821.2820.9321.21+1.39%
21.1221.2220.9120.92-0.33%
21.1521.1720.9120.99-0.76%
21.0421.2121.0121.15+0.48%
21.2621.2621.0121.05-0.71%
21.2021.2321.0721.20+0.28%
21.2821.3621.1121.14-1.08%
21.4721.5421.3621.37-0.84%
21.4221.5721.3721.55+1.08%
21.3521.4321.2221.32-0.28%
21.1321.3821.1021.38+1.66%
21.1121.1721.0321.03-0.43%
21.1821.2121.0121.12+0.19%
21.1321.1320.9821.08+0.14%
20.8621.0820.7721.05-0.19%
20.8921.1520.8521.09+0.33%
20.9121.1620.8921.02+0.43%
21.2721.3520.8520.93-2.29%
21.8021.8021.3921.42-2.01%
21.8021.8621.7021.86+0.37%
21.8521.9221.7821.78+0.23%
21.7921.8421.5521.73-0.14%
21.7421.8121.6521.76+0.42%
21.7821.8321.6521.67-0.51%
21.6621.7821.6121.78+0.93%
21.4421.6021.3621.58+0.75%
21.5121.6121.3721.42-0.37%
21.2221.5521.2221.50+1.56%
20.9421.2020.9021.17+1.00%
20.8520.9820.8120.96+0.53%
21.1121.1820.8220.85-1.14%
21.2521.2621.0321.09—

Related