Skip to main content

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

62.90 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.50 16.58 16.30 16.30 820,898 -0.24(-1.45%)
May 30, 2013 16.49 16.60 16.47 16.54 607,823 +0.07(+0.45%)
May 29, 2013 16.51 16.52 16.37 16.47 1,293,949 -0.11(-0.67%)
May 28, 2013 16.62 16.72 16.53 16.58 1,037,542 +0.11(+0.68%)
May 24, 2013 16.42 16.47 16.34 16.47 721,790 -0.02(-0.12%)
May 23, 2013 16.35 16.53 16.30 16.49 873,754 -0.04(-0.22%)
May 22, 2013 16.71 16.86 16.46 16.53 1,333,487 -0.16(-0.96%)
May 21, 2013 16.68 16.74 16.62 16.69 608,864 +0.04(+0.22%)
May 20, 2013 16.65 16.72 16.63 16.65 882,065 -0.02(-0.10%)
May 17, 2013 16.55 16.67 16.55 16.67 608,473 +0.18(+1.10%)
May 16, 2013 16.55 16.60 16.47 16.49 1,024,265 -0.09(-0.52%)
May 15, 2013 16.46 16.61 16.45 16.57 1,198,176 +0.25(+1.51%)
May 13, 2013 16.30 16.35 16.26 16.32 1,684,285 +0.01(+0.05%)
May 10, 2013 16.24 16.32 16.22 16.32 1,341,451 +0.08(+0.51%)
May 09, 2013 16.30 16.33 16.21 16.23 939,059 -0.06(-0.38%)
May 08, 2013 16.20 16.30 16.19 16.30 1,835,706 +0.09(+0.53%)
May 07, 2013 16.17 16.23 16.13 16.21 2,525,442 +0.07(+0.46%)
May 06, 2013 16.11 16.16 16.09 16.13 1,292,042 +0.06(+0.36%)
May 03, 2013 16.06 16.14 16.05 16.08 970,891 +0.16(+1.01%)
May 02, 2013 15.81 15.93 15.81 15.92 551,343 +0.17(+1.07%)
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.