Schwab U.S. REIT ETF™ (SCHH)

SCHH
🏛️ 美国 →
21.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 19.32 19.36 19.05 19.29 2.6M
2022-12-29 19.15 19.46 19.10 19.43 2.3M
2022-12-28 19.38 19.47 18.98 19.00 5.3M
2022-12-27 19.34 19.40 19.17 19.35 2.2M
2022-12-23 19.13 19.34 19.03 19.34 2.4M
2022-12-22 19.07 19.18 18.82 19.18 3.4M
2022-12-21 19.23 19.45 19.18 19.24 2.2M
2022-12-20 19.06 19.20 18.87 19.08 3.2M
2022-12-19 19.34 19.34 19.01 19.12 2.7M
2022-12-16 19.64 19.64 19.15 19.35 3.6M
2022-12-15 19.90 20.06 19.77 19.89 3.7M
2022-12-14 20.24 20.52 20.05 20.13 3.0M
2022-12-13 20.50 20.59 20.06 20.29 3.5M
2022-12-12 19.83 19.94 19.62 19.93 2.9M
2022-12-09 19.80 19.98 19.71 19.79 2.0M
2022-12-08 19.72 19.99 19.70 19.83 1.5M
2022-12-07 19.55 19.87 19.53 19.68 2.4M
2022-12-06 20.02 20.02 19.71 19.79 2.0M
2022-12-05 20.20 20.24 19.93 19.97 1.8M
2022-12-02 20.14 20.44 20.06 20.34 1.5M
2022-12-01 20.57 20.74 20.23 20.37 2.5M
2022-11-30 19.98 20.46 19.82 20.46 3.2M
2022-11-29 19.73 20.03 19.64 20.02 1.8M
2022-11-28 20.13 20.20 19.64 19.69 1.7M
2022-11-25 20.09 20.23 20.09 20.23 0.5M
2022-11-23 20.08 20.21 19.94 20.09 1.3M
2022-11-22 20.11 20.13 19.96 20.12 4.6M
2022-11-21 19.81 20.01 19.76 20.00 2.1M
2022-11-18 19.80 19.93 19.67 19.87 1.4M
2022-11-17 19.50 19.66 19.43 19.62 1.9M
2022-11-16 19.89 19.94 19.70 19.75 1.8M
2022-11-15 19.93 20.04 19.71 19.91 2.7M
2022-11-14 20.08 20.08 19.70 19.70 2.6M
2022-11-11 20.23 20.40 20.12 20.19 2.7M
2022-11-10 19.51 20.27 19.51 20.22 2.4M
2022-11-09 19.04 19.23 18.83 18.86 2.8M
2022-11-08 19.06 19.26 18.94 19.07 2.9M
2022-11-07 19.06 19.19 18.87 19.00 1.8M
2022-11-04 18.89 19.11 18.64 19.01 2.9M
2022-11-03 18.60 18.88 18.38 18.73 3.5M
2022-11-02 19.16 19.38 18.73 18.76 3.5M
2022-11-01 19.48 19.55 19.23 19.26 2.7M
2022-10-31 19.15 19.40 19.09 19.31 3.0M
2022-10-28 18.81 19.36 18.75 19.32 2.1M
2022-10-27 18.99 19.10 18.82 18.88 2.5M
2022-10-26 18.85 19.00 18.71 18.84 2.4M
2022-10-25 18.21 18.88 18.21 18.86 1.9M
2022-10-24 18.28 18.36 18.01 18.14 2.8M
2022-10-21 18.04 18.15 17.78 18.14 2.7M
2022-10-20 18.11 18.30 17.96 18.02 2.7M
2022-10-19 18.37 18.43 17.98 18.08 3.3M
2022-10-18 18.65 18.80 18.38 18.56 2.6M
2022-10-17 18.01 18.42 17.98 18.33 2.7M
2022-10-14 18.33 18.40 17.67 17.68 3.8M
2022-10-13 17.47 18.22 17.34 18.13 7.4M
2022-10-12 17.98 17.98 17.69 17.79 3.1M
2022-10-11 17.78 18.11 17.59 17.99 4.5M
2022-10-10 18.03 18.17 17.77 17.80 3.3M
2022-10-07 18.25 18.33 17.86 17.98 4.1M
2022-10-06 18.88 18.96 18.37 18.41 5.2M
2022-10-05 19.07 19.09 18.64 18.94 4.8M
2022-10-04 19.17 19.49 19.15 19.34 2.7M
2022-10-03 18.94 19.10 18.63 18.97 4.9M
2022-09-30 18.56 18.79 18.50 18.69 7.5M
2022-09-29 18.80 18.80 18.32 18.45 5.4M
2022-09-28 18.79 19.07 18.59 19.00 3.5M
2022-09-27 19.06 19.16 18.58 18.63 5.5M
2022-09-26 19.32 19.32 18.67 18.88 4.4M
2022-09-23 19.48 19.59 19.21 19.42 4.8M
2022-09-22 19.87 19.87 19.61 19.68 3.9M
2022-09-21 20.39 20.50 19.92 19.92 2.7M
2022-09-20 20.72 20.72 20.28 20.38 2.1M
2022-09-19 20.73 20.89 20.57 20.89 1.4M
2022-09-16 20.82 20.93 20.63 20.92 2.2M
2022-09-15 21.26 21.34 20.87 20.88 1.8M
2022-09-14 21.46 21.49 21.15 21.29 1.9M
2022-09-13 21.99 22.02 21.48 21.56 1.7M
2022-09-12 22.25 22.42 22.23 22.40 1.6M
2022-09-09 22.01 22.25 21.91 22.18 1.1M
2022-09-08 21.80 22.03 21.72 21.96 1.5M
2022-09-07 21.48 21.94 21.48 21.92 1.4M
2022-09-06 21.36 21.58 21.26 21.50 1.7M
2022-09-02 21.75 21.83 21.23 21.28 1.9M
2022-09-01 21.40 21.59 21.21 21.59 2.3M
2022-08-31 21.72 21.86 21.49 21.54 2.0M
2022-08-30 22.05 22.05 21.58 21.62 1.2M
2022-08-29 22.03 22.17 21.90 21.96 1.2M
2022-08-26 22.68 22.69 22.14 22.15 1.3M
2022-08-25 22.45 22.70 22.40 22.69 1.0M
2022-08-24 22.25 22.51 22.25 22.36 1.6M
2022-08-23 22.53 22.55 22.15 22.25 1.8M
2022-08-22 22.82 22.84 22.53 22.55 1.4M
2022-08-19 23.14 23.22 22.95 23.02 1.0M
2022-08-18 23.41 23.49 23.14 23.25 0.9M
2022-08-17 23.30 23.55 23.27 23.41 1.1M
2022-08-16 23.54 23.65 23.44 23.53 1.2M
2022-08-15 23.47 23.63 23.41 23.60 1.0M
2022-08-12 23.24 23.50 23.21 23.49 0.8M
2022-08-11 23.24 23.35 23.04 23.11 0.9M
2022-08-10 23.07 23.20 22.98 23.17 1.1M
2022-08-09 22.69 22.84 22.64 22.84 1.0M
2022-08-08 22.64 22.88 22.56 22.68 1.3M
2022-08-05 22.26 22.51 22.19 22.50 1.0M
2022-08-04 22.47 22.54 22.31 22.45 1.2M
2022-08-03 22.51 22.70 22.45 22.47 2.4M
2022-08-02 22.69 22.76 22.39 22.41 1.5M
2022-08-01 22.79 22.83 22.60 22.68 1.6M
2022-07-29 22.76 22.96 22.65 22.86 1.3M
2022-07-28 22.15 22.77 22.15 22.76 1.7M
2022-07-27 21.95 22.07 21.77 22.03 1.6M
2022-07-26 21.85 22.01 21.82 21.90 1.4M
2022-07-25 21.84 21.98 21.75 21.87 1.3M
2022-07-22 21.79 21.96 21.66 21.83 1.5M
2022-07-21 21.56 21.70 21.34 21.70 2.2M
2022-07-20 21.56 21.80 21.44 21.52 1.5M
2022-07-19 21.25 21.61 21.22 21.59 1.4M
2022-07-18 21.33 21.37 20.98 21.05 2.1M
2022-07-15 21.14 21.33 21.02 21.23 1.9M
2022-07-14 20.72 20.96 20.67 20.87 3.0M
2022-07-13 20.95 21.22 20.80 21.06 3.6M
2022-07-12 21.17 21.37 21.00 21.17 1.8M
2022-07-11 21.22 21.32 21.08 21.26 1.8M
2022-07-08 21.35 21.44 21.19 21.28 1.6M
2022-07-07 21.45 21.59 21.34 21.40 1.7M
2022-07-06 21.43 21.62 21.28 21.34 5.5M
2022-07-05 21.23 21.37 20.88 21.37 3.4M
2022-07-01 21.09 21.51 21.08 21.46 1.9M
2022-06-30 20.99 21.35 20.84 21.09 2.6M
2022-06-29 21.14 21.16 20.89 21.14 1.8M
2022-06-28 21.63 21.80 21.23 21.27 3.0M
2022-06-27 21.55 21.75 21.40 21.52 2.3M
2022-06-24 21.27 21.57 21.20 21.56 2.0M
2022-06-23 20.79 21.16 20.79 21.10 2.4M
2022-06-22 20.25 20.99 20.25 20.73 3.2M
2022-06-21 20.49 20.82 20.48 20.60 3.7M
2022-06-17 20.22 20.59 20.13 20.30 3.3M
2022-06-16 20.23 20.41 20.10 20.18 4.5M
2022-06-15 20.38 20.97 20.35 20.68 4.5M
2022-06-14 20.43 20.47 20.05 20.21 6.1M
2022-06-13 20.95 20.95 20.28 20.36 4.2M
2022-06-10 21.61 21.65 21.41 21.42 3.3M
2022-06-09 22.32 22.45 21.89 21.91 1.9M
2022-06-08 22.78 22.82 22.34 22.41 1.8M
2022-06-07 22.52 22.94 22.41 22.93 1.7M
2022-06-06 22.85 22.89 22.56 22.60 2.5M
2022-06-03 22.78 22.94 22.63 22.69 2.0M
2022-06-02 22.61 22.98 22.30 22.98 3.3M
2022-06-01 22.96 22.96 22.39 22.69 2.6M
2022-05-31 22.97 22.99 22.72 22.87 2.3M
2022-05-27 22.68 23.14 22.67 23.14 2.1M
2022-05-26 22.63 22.77 22.50 22.55 1.6M
2022-05-25 22.27 22.60 22.21 22.53 2.1M
2022-05-24 22.03 22.38 21.72 22.36 2.3M
2022-05-23 22.07 22.17 21.75 22.12 3.0M
2022-05-20 21.92 21.93 21.52 21.86 2.7M
2022-05-19 21.66 21.96 21.65 21.69 3.2M
2022-05-18 22.37 22.45 21.73 21.82 2.3M
2022-05-17 22.40 22.47 22.13 22.47 1.9M
2022-05-16 22.29 22.37 22.14 22.20 2.3M
2022-05-13 21.96 22.33 21.80 22.32 2.4M
2022-05-12 21.57 21.77 21.43 21.76 5.1M
2022-05-11 21.67 22.09 21.55 21.60 7.3M
2022-05-10 22.31 22.40 21.47 21.64 6.1M
2022-05-09 22.84 22.84 21.95 22.02 4.3M
2022-05-06 23.19 23.22 22.82 23.07 3.1M
2022-05-05 23.81 23.96 23.15 23.34 2.2M
2022-05-04 23.67 23.98 23.28 23.95 2.3M
2022-05-03 23.52 23.82 23.32 23.67 2.9M
2022-05-02 24.06 24.14 22.92 23.38 4.1M
2022-04-29 25.03 25.03 23.94 23.98 2.9M
2022-04-28 24.83 25.24 24.58 25.18 1.9M
2022-04-27 24.90 25.10 24.70 24.72 1.7M
2022-04-26 25.25 25.38 24.88 24.89 2.7M
2022-04-25 25.32 25.40 24.85 25.27 1.6M
2022-04-22 25.75 25.75 25.34 25.37 1.5M
2022-04-21 26.11 26.14 25.79 25.80 1.2M
2022-04-20 25.60 26.05 25.60 25.97 1.6M
2022-04-19 25.12 25.59 25.12 25.52 1.6M
2022-04-18 25.03 25.17 24.85 24.98 1.3M
2022-04-14 25.24 25.36 25.05 25.06 0.9M
2022-04-13 25.05 25.20 24.93 25.19 0.7M
2022-04-12 25.04 25.22 24.91 25.00 1.6M
2022-04-11 25.30 25.40 24.97 25.03 1.6M
2022-04-08 25.31 25.44 25.15 25.32 0.9M
2022-04-07 25.42 25.42 25.10 25.29 1.1M
2022-04-06 25.07 25.52 24.96 25.51 2.8M
2022-04-05 25.20 25.52 25.09 25.17 3.3M
2022-04-04 25.42 25.45 25.03 25.26 2.2M
2022-04-01 25.01 25.42 24.94 25.41 1.4M
2022-03-31 25.30 25.38 24.89 24.89 1.6M
2022-03-30 25.27 25.30 25.09 25.20 1.1M
2022-03-29 24.86 25.40 24.86 25.37 1.8M
2022-03-28 24.40 24.67 24.35 24.67 1.1M
2022-03-25 24.15 24.40 24.10 24.40 0.9M
2022-03-24 23.91 24.08 23.84 24.08 1.2M
2022-03-23 24.13 24.18 23.89 23.93 2.4M
2022-03-22 24.32 24.36 24.16 24.23 2.3M
2022-03-21 24.28 24.45 24.07 24.20 1.6M
2022-03-18 24.28 24.38 24.15 24.31 1.2M
2022-03-17 23.84 24.28 23.84 24.28 1.2M
2022-03-16 23.89 24.06 23.44 23.96 2.0M
2022-03-15 23.73 23.86 23.49 23.72 6.7M
2022-03-14 23.85 23.90 23.44 23.54 1.6M
2022-03-11 24.11 24.19 23.70 23.73 1.4M
2022-03-10 47.14 47.92 47.06 47.82 3.5M
2022-03-09 47.77 48.16 47.63 47.70 1.4M
2022-03-08 47.21 47.82 46.85 47.02 2.2M
2022-03-07 48.01 48.13 47.21 47.23 1.6M
2022-03-04 47.41 48.16 47.26 48.16 1.5M
2022-03-03 47.53 47.90 47.11 47.77 1.3M
2022-03-02 46.64 47.49 46.64 47.32 1.4M
2022-03-01 46.72 47.05 46.12 46.43 2.2M
2022-02-28 46.76 47.11 46.12 46.58 2.3M
2022-02-25 46.43 47.39 46.19 47.38 1.6M
2022-02-24 44.69 46.36 44.51 46.27 3.1M
2022-02-23 46.53 46.72 45.43 45.49 2.1M
2022-02-22 46.19 46.47 45.85 46.13 2.0M
2022-02-18 46.51 46.93 46.24 46.33 1.4M
2022-02-17 46.91 47.02 46.50 46.60 1.5M
2022-02-16 46.87 47.14 46.53 47.03 1.4M
2022-02-15 46.87 47.13 46.66 46.82 1.3M
2022-02-14 46.99 47.23 46.27 46.50 2.3M
2022-02-11 47.57 47.75 46.65 46.96 1.3M
2022-02-10 47.97 48.50 47.11 47.34 1.5M
2022-02-09 47.98 48.57 47.98 48.57 0.7M
2022-02-08 47.67 47.85 47.38 47.47 0.9M
2022-02-07 47.87 48.06 47.63 47.75 1.2M
2022-02-04 48.06 48.37 47.39 47.83 1.1M
2022-02-03 48.61 48.76 48.29 48.32 0.8M
2022-02-02 48.42 48.97 48.39 48.87 0.9M
2022-02-01 48.54 48.59 47.91 48.17 1.9M
2022-01-31 47.70 48.52 47.48 48.50 3.2M
2022-01-28 46.45 47.86 45.90 47.85 1.5M
2022-01-27 47.44 47.80 46.15 46.38 2.0M
2022-01-26 48.24 48.73 46.84 47.18 2.3M
2022-01-25 47.48 48.24 46.98 47.92 2.3M
2022-01-24 47.51 48.12 46.32 48.02 2.7M
2022-01-21 48.20 48.54 47.80 47.90 1.6M
2022-01-20 48.77 49.29 48.02 48.05 1.0M
2022-01-19 49.64 49.83 48.70 48.72 1.1M
2022-01-18 49.53 49.59 49.01 49.34 1.1M
2022-01-14 49.99 50.05 49.25 49.81 0.9M
2022-01-13 50.49 50.70 50.16 50.25 1.1M
2022-01-12 50.28 50.64 50.23 50.32 1.0M
2022-01-11 50.30 50.34 49.55 50.27 0.8M
2022-01-10 50.22 50.33 49.64 50.25 1.1M
2022-01-07 50.73 50.91 50.42 50.54 0.9M
2022-01-06 50.87 51.04 50.32 50.86 0.9M
2022-01-05 52.12 52.17 50.74 50.78 1.8M
2022-01-04 52.46 52.76 52.21 52.28 1.0M
2022-01-03 52.87 52.89 51.56 52.32 1.3M