Indicators

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

66.24 -0.06 (-0.09%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.03	49.05	48.89	48.90	670,692	+0.06(+0.13%)
May 27, 2021	48.90	48.95	48.82	48.84	678,497	+0.08(+0.16%)
May 26, 2021	48.67	48.80	48.56	48.76	596,960	+0.19(+0.39%)
May 25, 2021	48.86	48.88	48.50	48.57	703,918	-0.14(-0.29%)
May 24, 2021	48.50	48.84	48.47	48.71	913,786	+0.48(+0.99%)
May 21, 2021	48.49	48.61	48.17	48.23	806,790	+0.00(+0.00%)
May 20, 2021	47.82	48.37	47.82	48.23	699,645	+0.50(+1.05%)
May 19, 2021	47.24	47.72	47.07	47.72	1,514,602	-0.12(-0.26%)
May 18, 2021	48.28	48.37	47.85	47.85	933,865	-0.39(-0.81%)
May 17, 2021	48.22	48.31	47.96	48.24	884,207	-0.11(-0.23%)
May 14, 2021	47.91	48.45	47.91	48.35	842,323	+0.81(+1.69%)
May 13, 2021	47.21	47.77	47.17	47.55	1,327,945	+0.52(+1.11%)
May 12, 2021	47.77	47.91	46.94	47.02	1,726,560	-1.09(-2.27%)
May 11, 2021	47.93	48.21	47.56	48.12	2,057,575	-0.36(-0.74%)
May 10, 2021	49.10	49.12	48.46	48.48	993,915	-0.58(-1.18%)
May 07, 2021	48.77	49.11	48.70	49.06	801,892	+0.41(+0.84%)
May 06, 2021	48.39	48.65	48.01	48.65	1,165,552	+0.27(+0.56%)
May 05, 2021	48.62	48.65	48.28	48.38	884,172	-0.05(-0.11%)
May 04, 2021	48.56	48.56	47.94	48.43	1,800,403	-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.