Skip to main content

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

62.64 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 47.95 48.04 47.67 47.90 695,938 -0.27(-0.55%)
May 30, 2023 48.40 48.45 48.00 48.17 750,969 +0.02(+0.04%)
May 26, 2023 47.61 48.23 47.59 48.15 571,614 +0.63(+1.33%)
May 25, 2023 47.56 47.67 47.26 47.52 701,364 +0.34(+0.71%)
May 24, 2023 47.36 47.38 47.06 47.18 670,718 -0.37(-0.79%)
May 23, 2023 47.87 48.04 47.51 47.56 566,005 -0.52(-1.09%)
May 22, 2023 48.01 48.24 47.87 48.08 767,346 +0.08(+0.16%)
May 19, 2023 48.21 48.25 47.84 48.00 578,500 -0.10(-0.20%)
May 18, 2023 47.60 48.13 47.55 48.10 889,126 +0.49(+1.03%)
May 17, 2023 47.22 47.69 47.06 47.61 664,379 +0.58(+1.24%)
May 16, 2023 47.24 47.30 47.01 47.03 516,798 -0.34(-0.73%)
May 15, 2023 47.21 47.44 47.06 47.37 718,714 +0.22(+0.46%)
May 12, 2023 47.38 47.41 46.88 47.15 511,923 -0.10(-0.21%)
May 11, 2023 47.22 47.26 47.01 47.25 625,369 -0.10(-0.21%)
May 10, 2023 47.47 47.57 46.90 47.35 598,532 +0.20(+0.42%)
May 09, 2023 47.14 47.26 47.09 47.15 457,249 -0.16(-0.33%)
May 08, 2023 47.34 47.37 47.16 47.31 725,086 +0.00(+0.00%)
May 05, 2023 46.85 47.42 46.85 47.31 614,111 +0.91(+1.95%)
May 04, 2023 46.60 46.65 46.24 46.41 1,292,284 -0.34(-0.74%)
May 03, 2023 47.09 47.45 46.74 46.75 1,571,515 -0.30(-0.63%)
May 02, 2023 47.53 47.54 46.68 47.05 695,687 -0.59(-1.24%)
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.