Skip to main content

Schwab U.S. Broad Market ETF (NY: SCHB )

62.79 -0.12 (-0.19%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.38 36.40 35.69 35.79 2,213,525 -0.65(-1.79%)
Jan 30, 2020 36.10 36.47 36.01 36.45 1,668,985 +0.11(+0.31%)
Jan 29, 2020 36.55 36.56 36.32 36.33 1,233,417 -0.04(-0.12%)
Jan 28, 2020 36.20 36.48 36.14 36.38 1,723,292 +0.46(+1.28%)
Jan 27, 2020 35.96 36.18 35.89 35.91 3,248,305 -0.65(-1.78%)
Jan 24, 2020 37.02 37.02 36.41 36.57 2,334,126 -0.34(-0.93%)
Jan 23, 2020 36.80 36.94 36.65 36.91 1,375,231 +0.02(+0.06%)
Jan 22, 2020 36.98 37.06 36.86 36.89 1,091,264 +0.01(+0.04%)
Jan 21, 2020 36.84 36.96 36.82 36.87 1,926,919 -0.07(-0.19%)
Jan 17, 2020 36.96 36.97 36.87 36.94 1,036,268 +0.07(+0.20%)
Jan 16, 2020 36.72 36.87 36.70 36.87 1,103,282 +0.34(+0.92%)
Jan 15, 2020 36.45 36.65 36.44 36.53 1,077,880 +0.07(+0.18%)
Jan 14, 2020 36.44 36.59 36.39 36.47 1,412,812 -0.03(-0.08%)
Jan 13, 2020 36.32 36.50 36.25 36.50 1,310,134 +0.27(+0.76%)
Jan 10, 2020 36.42 36.42 36.18 36.22 1,356,441 -0.11(-0.31%)
Jan 09, 2020 36.31 36.34 36.22 36.33 1,318,005 +0.24(+0.67%)
Jan 08, 2020 35.96 36.25 35.93 36.09 2,582,455 +0.16(+0.44%)
Jan 07, 2020 35.99 36.02 35.87 35.93 1,866,399 -0.10(-0.27%)
Jan 06, 2020 35.68 36.03 35.65 36.03 1,838,492 +0.14(+0.39%)
Jan 03, 2020 35.77 36.02 35.71 35.89 2,684,127 -0.24(-0.67%)
Jan 02, 2020 36.04 36.13 35.88 36.13 1,742,524 +0.31(+0.86%)
Dec 31, 2019 35.67 35.86 35.63 35.83 1,268,887 +0.09(+0.25%)
Dec 30, 2019 35.96 35.98 35.68 35.74 1,466,759 -0.21(-0.58%)
Dec 27, 2019 36.05 36.05 35.88 35.95 1,420,819 -0.00(-0.01%)
Dec 26, 2019 35.85 35.95 35.84 35.95 866,180 +0.16(+0.46%)
Dec 24, 2019 35.81 35.82 35.75 35.79 599,357 +0.02(+0.05%)
Dec 23, 2019 35.82 35.83 35.77 35.77 1,204,932 +0.02(+0.07%)
Dec 20, 2019 35.70 35.80 35.70 35.75 1,022,749 +0.17(+0.47%)
Dec 19, 2019 35.46 35.58 35.44 35.58 1,232,617 +0.15(+0.42%)
Dec 18, 2019 35.47 35.48 35.41 35.43 1,902,294 +0.01(+0.03%)
Dec 17, 2019 35.46 35.47 35.39 35.42 914,826 +0.03(+0.09%)
Dec 16, 2019 35.36 35.48 35.34 35.39 932,296 +0.24(+0.69%)
Dec 13, 2019 35.13 35.30 35.00 35.15 1,402,364 +0.02(+0.05%)
Dec 12, 2019 34.86 35.23 34.82 35.13 1,853,039 +0.29(+0.83%)
Dec 11, 2019 34.81 34.87 34.75 34.84 1,313,661 +0.06(+0.19%)
Dec 10, 2019 34.80 34.87 34.69 34.77 700,468 -0.01(-0.04%)
Dec 09, 2019 34.88 34.94 34.79 34.79 926,210 -0.13(-0.37%)
Dec 06, 2019 34.83 34.97 34.83 34.92 1,072,690 +0.31(+0.90%)
Dec 05, 2019 34.62 34.62 34.45 34.61 674,028 +0.07(+0.20%)
Dec 04, 2019 34.48 34.62 34.43 34.54 842,271 +0.19(+0.57%)
Dec 03, 2019 34.22 34.35 34.07 34.34 1,940,407 -0.21(-0.62%)
Dec 02, 2019 34.91 34.92 34.51 34.55 1,446,259 -0.31(-0.89%)
Nov 29, 2019 34.95 34.97 34.84 34.86 491,649 -0.13(-0.38%)
Nov 27, 2019 34.93 35.01 34.89 35.00 868,645 +0.15(+0.44%)
Nov 26, 2019 34.79 34.86 34.74 34.85 939,184 +0.08(+0.23%)
Nov 25, 2019 34.57 34.77 34.57 34.77 1,181,695 +0.32(+0.94%)
Nov 22, 2019 34.47 34.48 34.34 34.44 880,089 +0.06(+0.19%)
Nov 21, 2019 34.48 34.48 34.30 34.38 850,728 -0.07(-0.21%)
Nov 20, 2019 34.48 34.57 34.26 34.45 1,036,547 -0.11(-0.32%)
Nov 19, 2019 34.64 34.64 34.48 34.56 1,027,422 +0.01(+0.03%)
Nov 18, 2019 34.48 34.58 34.45 34.55 1,622,590 +0.01(+0.04%)
Nov 15, 2019 34.44 34.54 34.37 34.54 831,075 +0.25(+0.73%)
Nov 14, 2019 34.20 34.29 34.14 34.29 895,160 +0.06(+0.18%)
Nov 13, 2019 34.10 34.29 34.08 34.23 974,682 -0.00(-0.01%)
Nov 12, 2019 34.23 34.35 34.16 34.23 903,026 +0.07(+0.20%)
Nov 11, 2019 34.07 34.19 34.04 34.17 894,092 -0.05(-0.15%)
Nov 08, 2019 34.10 34.23 34.01 34.22 726,354 +0.08(+0.24%)
Nov 07, 2019 34.20 34.28 34.07 34.13 1,288,629 +0.11(+0.31%)
Nov 06, 2019 34.03 34.05 33.91 34.03 799,590 +0.00(+0.01%)
Nov 05, 2019 34.11 34.14 34.00 34.02 1,659,031 -0.05(-0.14%)
Nov 04, 2019 34.12 34.14 34.02 34.07 1,012,478 +0.13(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.