Indicators

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

63.19 +0.11 (+0.18%)

Streaming Delayed Price Updated: 11:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.94	48.96	48.80	48.81	671,918	+0.06(+0.13%)
May 27, 2021	48.81	48.86	48.73	48.75	679,737	+0.08(+0.16%)
May 26, 2021	48.58	48.71	48.47	48.67	598,051	+0.19(+0.39%)
May 25, 2021	48.77	48.79	48.41	48.48	705,204	-0.14(-0.29%)
May 24, 2021	48.41	48.75	48.38	48.62	915,456	+0.48(+0.99%)
May 21, 2021	48.40	48.52	48.09	48.14	808,265	+0.00(+0.00%)
May 20, 2021	47.74	48.28	47.74	48.14	700,924	+0.50(+1.05%)
May 19, 2021	47.16	47.64	46.98	47.64	1,517,370	-0.12(-0.26%)
May 18, 2021	48.20	48.28	47.77	47.76	935,572	-0.39(-0.81%)
May 17, 2021	48.13	48.23	47.88	48.15	885,823	-0.11(-0.23%)
May 14, 2021	47.82	48.36	47.82	48.26	843,863	+0.80(+1.69%)
May 13, 2021	47.13	47.68	47.08	47.46	1,330,372	+0.52(+1.11%)
May 12, 2021	47.68	47.82	46.85	46.94	1,729,716	-1.09(-2.27%)
May 11, 2021	47.84	48.12	47.47	48.03	2,061,336	-0.36(-0.74%)
May 10, 2021	49.01	49.03	48.37	48.39	995,731	-0.58(-1.18%)
May 07, 2021	48.68	49.02	48.62	48.97	803,357	+0.41(+0.84%)
May 06, 2021	48.30	48.56	47.92	48.56	1,167,682	+0.27(+0.56%)
May 05, 2021	48.53	48.56	48.19	48.29	885,788	-0.05(-0.11%)
May 04, 2021	48.47	48.47	47.86	48.34	1,803,694	-0.37(-0.77%)

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.