Skip to main content

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

62.79 -0.12 (-0.19%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.28 25.28 25.17 25.22 1,226,321 -0.10(-0.40%)
Feb 27, 2017 25.26 25.34 25.20 25.32 1,223,728 +0.07(+0.28%)
Feb 24, 2017 25.12 25.25 25.10 25.25 1,157,602 +0.04(+0.17%)
Feb 23, 2017 25.30 25.32 25.13 25.20 1,982,890 -0.04(-0.14%)
Feb 22, 2017 25.22 25.27 25.20 25.24 1,028,508 -0.03(-0.12%)
Feb 21, 2017 25.18 25.28 25.15 25.27 1,282,394 +0.16(+0.65%)
Feb 17, 2017 25.11 25.11 25.11 0 +0.04(+0.14%)
Feb 16, 2017 25.11 25.14 24.97 25.07 1,383,293 -0.03(-0.11%)
Feb 15, 2017 24.97 25.12 24.93 25.10 1,215,294 +0.12(+0.49%)
Feb 14, 2017 24.86 24.98 24.82 24.97 2,686,097 +0.10(+0.39%)
Feb 13, 2017 24.84 24.91 24.80 24.88 1,533,909 +0.12(+0.50%)
Feb 10, 2017 24.70 24.78 24.68 24.75 1,338,862 +0.11(+0.47%)
Feb 09, 2017 24.52 24.68 24.51 24.64 1,226,830 +0.15(+0.63%)
Feb 08, 2017 24.50 24.37 24.49 864,460 +0.03(+0.13%)
Feb 07, 2017 24.50 24.54 24.42 24.45 899,473 -0.01(-0.04%)
Feb 06, 2017 24.48 24.52 24.42 24.46 1,096,728 -0.07(-0.27%)
Feb 03, 2017 24.44 24.54 24.41 24.53 1,223,351 +0.20(+0.81%)
Feb 02, 2017 24.27 24.37 24.23 24.33 802,670 +0.01(+0.04%)
Feb 01, 2017 24.42 24.45 24.25 24.32 941,236 +0.00(+0.02%)
Jan 31, 2017 24.23 24.32 24.17 24.32 1,113,751 +0.01(+0.05%)
Jan 30, 2017 24.37 24.39 24.17 24.30 1,609,759 -0.16(-0.67%)
Jan 27, 2017 24.53 24.54 24.44 24.47 917,811 -0.04(-0.16%)
Jan 26, 2017 24.56 24.56 24.49 24.51 2,555,196 -0.03(-0.11%)
Jan 25, 2017 24.46 24.54 24.44 24.53 1,901,533 +0.20(+0.81%)
Jan 24, 2017 24.19 24.38 24.17 24.34 1,451,183 +0.19(+0.78%)
Jan 23, 2017 24.18 24.21 24.05 24.15 1,034,976 -0.06(-0.25%)
Jan 20, 2017 24.21 24.27 24.14 24.21 1,421,282 +0.09(+0.37%)
Jan 19, 2017 24.25 24.26 24.06 24.12 1,474,708 -0.09(-0.39%)
Jan 18, 2017 24.19 24.22 24.12 24.21 2,549,931 +0.06(+0.25%)
Jan 17, 2017 24.20 24.23 24.11 24.15 1,258,696 -0.10(-0.42%)
Jan 13, 2017 24.26 24.26 24.26 0 +0.05(+0.22%)
Jan 12, 2017 24.24 24.24 24.02 24.20 1,552,960 -0.06(-0.24%)
Jan 11, 2017 24.20 24.26 24.11 24.26 1,417,062 +0.06(+0.24%)
Jan 10, 2017 24.19 24.29 24.14 24.20 1,528,874 +0.03(+0.13%)
Jan 09, 2017 24.26 24.27 24.17 24.17 1,647,567 -0.09(-0.37%)
Jan 06, 2017 24.22 24.32 24.13 24.26 1,564,748 +0.07(+0.28%)
Jan 05, 2017 24.21 24.23 24.09 24.19 1,766,177 -0.04(-0.16%)
Jan 04, 2017 24.10 24.25 24.10 24.23 2,189,739 +0.21(+0.86%)
Jan 03, 2017 24.04 24.12 23.90 24.03 2,191,085 +0.16(+0.68%)
Dec 30, 2016 23.86 23.86 23.86 0 -0.08(-0.35%)
Dec 29, 2016 23.95 24.01 23.89 23.95 1,879,980 -0.00(-0.02%)
Dec 28, 2016 24.21 24.21 23.94 23.95 1,230,008 -0.21(-0.87%)
Dec 27, 2016 24.14 24.21 24.13 24.16 1,797,558 +0.08(+0.33%)
Dec 23, 2016 24.08 24.08 24.08 0 +0.04(+0.17%)
Dec 22, 2016 24.10 24.10 24.00 24.04 1,707,457 -0.07(-0.27%)
Dec 21, 2016 24.19 24.20 24.11 24.11 1,946,040 -0.07(-0.31%)
Dec 20, 2016 24.13 24.20 24.13 24.19 1,990,348 +0.11(+0.46%)
Dec 19, 2016 24.06 24.13 24.03 24.08 1,819,221 +0.06(+0.26%)
Dec 16, 2016 24.14 24.14 23.98 24.01 974,716 -0.04(-0.16%)
Dec 15, 2016 23.98 24.18 23.96 24.05 2,015,759 +0.08(+0.33%)
Dec 14, 2016 24.15 24.21 23.92 23.97 3,200,359 -0.19(-0.78%)
Dec 13, 2016 24.12 24.23 24.09 24.16 1,830,571 +0.13(+0.55%)
Dec 12, 2016 24.09 24.14 23.98 24.03 2,013,257 -0.05(-0.22%)
Dec 09, 2016 24.02 24.09 24.00 24.08 1,858,272 +0.11(+0.47%)
Dec 08, 2016 23.92 24.03 23.86 23.97 1,833,729 +0.09(+0.38%)
Dec 07, 2016 23.59 23.90 23.55 23.88 1,455,582 +0.29(+1.22%)
Dec 06, 2016 23.52 23.59 23.45 23.59 1,673,123 +0.11(+0.45%)
Dec 05, 2016 23.44 23.52 23.41 23.48 1,559,900 +0.16(+0.68%)
Dec 02, 2016 23.30 23.38 23.27 23.33 1,111,113 +0.03(+0.13%)
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.