Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SCHZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 45.43 | 0.09 | 0.20% | 45.30 | 45.43 | 45.235 | 701,508 |
| May 31 2024 | 45.34 | 0.17 | 0.38% | 45.28 | 45.345 | 45.26 | 991,524 |
| May 30 2024 | 45.17 | 0.22 | 0.49% | 45.04 | 45.1799 | 45.04 | 376,563 |
| May 29 2024 | 44.95 | -0.20 | -0.44% | 45.02 | 45.03 | 44.89 | 360,255 |
| May 28 2024 | 45.15 | -0.21 | -0.46% | 45.37 | 45.3801 | 45.125 | 287,889 |
| May 24 2024 | 45.36 | 0.07 | 0.15% | 45.30 | 45.36 | 45.25 | 239,409 |
| May 23 2024 | 45.29 | -0.15 | -0.33% | 45.45 | 45.45 | 45.235 | 398,287 |
| May 22 2024 | 45.44 | -0.06 | -0.13% | 45.44 | 45.48 | 45.38 | 281,240 |
| May 21 2024 | 45.50 | 0.10 | 0.22% | 45.50 | 45.505 | 45.45 | 313,785 |
| May 20 2024 | 45.40 | -0.05 | -0.11% | 45.42 | 45.43 | 45.38 | 477,162 |
| May 17 2024 | 45.45 | -0.09 | -0.20% | 45.50 | 45.54 | 45.4079 | 383,031 |
| May 16 2024 | 45.54 | -0.12 | -0.26% | 45.66 | 45.67 | 45.54 | 440,839 |
| May 15 2024 | 45.66 | 0.34 | 0.75% | 45.58 | 45.67 | 45.53 | 524,145 |
| May 14 2024 | 45.32 | 0.10 | 0.22% | 45.24 | 45.37 | 45.24 | 353,153 |
| May 13 2024 | 45.22 | 0.02 | 0.04% | 45.27 | 45.2897 | 45.205 | 572,025 |
| May 10 2024 | 45.20 | -0.10 | -0.22% | 45.21 | 45.24 | 45.15 | 432,182 |
| May 09 2024 | 45.30 | 0.10 | 0.22% | 45.23 | 45.3199 | 45.15 | 445,879 |
| May 08 2024 | 45.20 | -0.05 | -0.11% | 45.22 | 45.23 | 45.175 | 433,041 |
| May 07 2024 | 45.25 | 0.04 | 0.09% | 45.31 | 45.375 | 45.24 | 608,453 |
| May 06 2024 | 45.21 | 0.06 | 0.13% | 45.17 | 45.21 | 45.125 | 465,639 |
| May 03 2024 | 45.15 | 0.22 | 0.49% | 45.21 | 45.21 | 45.04 | 501,501 |
| May 02 2024 | 44.93 | 0.19 | 0.42% | 44.73 | 44.935 | 44.69 | 487,346 |
| May 01 2024 | 44.74 | 0.07 | 0.16% | 44.65 | 44.865 | 44.545 | 537,895 |
| Apr 30 2024 | 44.67 | -0.20 | -0.45% | 44.74 | 44.8169 | 44.66 | 1,738,890 |
| Apr 29 2024 | 44.87 | 0.10 | 0.22% | 44.81 | 44.92 | 44.81 | 357,678 |
| Apr 26 2024 | 44.77 | 0.10 | 0.22% | 44.73 | 44.81 | 44.73 | 372,642 |
| Apr 25 2024 | 44.67 | -0.13 | -0.29% | 44.65 | 44.67 | 44.525 | 423,312 |
| Apr 24 2024 | 44.80 | -0.11 | -0.24% | 44.86 | 44.86 | 44.69 | 649,559 |
| Apr 23 2024 | 44.91 | 0.08 | 0.18% | 44.78 | 44.9798 | 44.74 | 655,865 |
| Apr 22 2024 | 44.83 | 0.03 | 0.07% | 44.80 | 44.85 | 44.75 | 1,168,317 |
| Apr 19 2024 | 44.80 | 0.04 | 0.09% | 44.83 | 44.8375 | 44.7542 | 631,230 |
| Apr 18 2024 | 44.76 | -0.10 | -0.22% | 44.88 | 44.88 | 44.7001 | 407,409 |
| Apr 17 2024 | 44.86 | 0.20 | 0.45% | 44.78 | 44.8899 | 44.71 | 458,194 |
| Apr 16 2024 | 44.66 | -0.12 | -0.27% | 44.67 | 44.6795 | 44.5599 | 731,417 |
| Apr 15 2024 | 44.78 | -0.30 | -0.67% | 44.86 | 44.86 | 44.70 | 1,549,081 |
| Apr 12 2024 | 45.08 | 0.14 | 0.31% | 45.11 | 45.16 | 45.0608 | 630,558 |
| Apr 11 2024 | 44.94 | -0.04 | -0.09% | 45.04 | 45.06 | 44.86 | 573,664 |
| Apr 10 2024 | 44.98 | -0.54 | -1.19% | 45.17 | 45.1799 | 44.945 | 1,053,991 |
| Apr 09 2024 | 45.52 | 0.15 | 0.33% | 45.50 | 45.53 | 45.46 | 366,173 |
| Apr 08 2024 | 45.37 | -0.03 | -0.07% | 45.39 | 45.39 | 45.31 | 857,498 |
| Apr 05 2024 | 45.40 | -0.22 | -0.48% | 45.50 | 45.54 | 45.38 | 451,056 |
| Apr 04 2024 | 45.62 | 0.10 | 0.22% | 45.59 | 45.62 | 45.49 | 527,614 |
| Apr 03 2024 | 45.52 | 0.02 | 0.04% | 45.49 | 45.52 | 45.3009 | 528,050 |
| Apr 02 2024 | 45.50 | -0.03 | -0.07% | 45.45 | 45.50 | 45.325 | 1,336,592 |
| Apr 01 2024 | 45.53 | -0.47 | -1.02% | 45.77 | 45.77 | 45.49 | 813,196 |
| Mar 28 2024 | 46.00 | -0.05 | -0.11% | 45.99 | 46.06 | 45.96 | 2,318,511 |
| Mar 27 2024 | 46.05 | 0.14 | 0.30% | 45.92 | 46.055 | 45.92 | 403,969 |
| Mar 26 2024 | 45.91 | 0.05 | 0.11% | 45.86 | 45.91 | 45.80 | 1,159,653 |
| Mar 25 2024 | 45.86 | -0.06 | -0.13% | 45.92 | 45.92 | 45.83 | 423,192 |
| Mar 22 2024 | 45.92 | 0.12 | 0.26% | 45.98 | 45.99 | 45.91 | 293,891 |
| Mar 21 2024 | 45.80 | 0.03 | 0.07% | 45.84 | 45.8669 | 45.7448 | 496,065 |
| Mar 20 2024 | 45.77 | 0.10 | 0.22% | 45.75 | 45.85 | 45.635 | 464,443 |
| Mar 19 2024 | 45.67 | 0.11 | 0.24% | 45.63 | 45.715 | 45.6031 | 550,008 |
| Mar 18 2024 | 45.56 | -0.06 | -0.13% | 45.60 | 45.61 | 45.53 | 405,943 |
| Mar 15 2024 | 45.62 | -0.02 | -0.04% | 45.72 | 45.72 | 45.56 | 658,319 |
| Mar 14 2024 | 45.64 | -0.28 | -0.61% | 45.76 | 45.76 | 45.6247 | 554,863 |
| Mar 13 2024 | 45.92 | -0.05 | -0.11% | 45.94 | 45.985 | 45.9001 | 327,162 |
| Mar 12 2024 | 45.97 | -0.16 | -0.35% | 46.03 | 46.05 | 45.94 | 333,787 |
| Mar 11 2024 | 46.13 | -0.04 | -0.09% | 46.22 | 46.22 | 46.08 | 441,769 |
| Mar 08 2024 | 46.17 | 0.07 | 0.15% | 46.21 | 46.221 | 46.12 | 545,390 |
| Mar 07 2024 | 46.10 | 0.07 | 0.15% | 46.12 | 46.13 | 46.00 | 388,493 |
| Mar 06 2024 | 46.03 | 0.07 | 0.15% | 45.99 | 46.0983 | 45.98 | 433,921 |
