Skip to main content

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

62.80 -0.11 (-0.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.62 13.67 13.60 13.66 441,328 +0.04(+0.30%)
Apr 28, 2011 13.57 13.63 13.55 13.62 359,870 +0.05(+0.33%)
Apr 27, 2011 13.53 13.59 13.46 13.57 744,119 +0.08(+0.62%)
Apr 26, 2011 13.40 13.51 13.40 13.49 968,613 +0.13(+0.95%)
Apr 25, 2011 13.39 13.39 13.32 13.36 440,290 -0.01(-0.09%)
Apr 21, 2011 13.38 13.38 13.32 13.38 703,669 +0.07(+0.52%)
Apr 20, 2011 13.29 13.33 13.26 13.31 566,626 +0.19(+1.42%)
Apr 19, 2011 13.08 13.13 13.04 13.12 333,077 +0.07(+0.50%)
Apr 18, 2011 13.04 13.08 12.94 13.06 797,480 -0.15(-1.15%)
Apr 15, 2011 13.18 13.22 13.13 13.21 595,597 +0.06(+0.47%)
Apr 14, 2011 13.08 13.16 13.01 13.15 622,012 +0.01(+0.09%)
Apr 13, 2011 13.19 13.20 13.09 13.13 341,143 +0.01(+0.09%)
Apr 12, 2011 13.17 13.18 13.08 13.12 747,144 -0.11(-0.81%)
Apr 11, 2011 13.29 13.33 13.19 13.23 436,906 -0.05(-0.40%)
Apr 08, 2011 13.40 13.41 13.23 13.28 715,194 -0.06(-0.44%)
Apr 07, 2011 13.36 13.41 13.27 13.34 711,170 -0.03(-0.22%)
Apr 06, 2011 13.41 13.42 13.33 13.37 640,880 +0.02(+0.19%)
Apr 05, 2011 13.32 13.40 13.30 13.34 589,239 +0.02(+0.12%)
Apr 04, 2011 13.36 13.37 13.30 13.33 842,505 +0.01(+0.07%)
Apr 01, 2011 13.33 13.38 13.29 13.32 835,713 +0.05(+0.40%)
Mar 31, 2011 13.26 13.29 13.24 13.27 531,728 -0.00(-0.03%)
Mar 30, 2011 13.23 13.30 13.22 13.27 1,573,157 +0.10(+0.75%)
Mar 29, 2011 13.08 13.17 13.03 13.17 491,123 +0.09(+0.72%)
Mar 28, 2011 13.13 13.17 13.07 13.08 590,386 -0.04(-0.28%)
Mar 25, 2011 13.08 13.17 13.06 13.11 556,248 +0.06(+0.47%)
Mar 24, 2011 13.01 13.07 12.93 13.05 779,762 +0.12(+0.96%)
Mar 23, 2011 12.87 12.96 12.80 12.93 820,782 +0.02(+0.19%)
Mar 22, 2011 12.96 12.96 12.89 12.90 629,544 -0.05(-0.35%)
Mar 21, 2011 12.94 12.96 12.92 12.95 1,098,655 +0.15(+1.19%)
Mar 18, 2011 12.90 12.90 12.77 12.80 677,196 +0.06(+0.49%)
Mar 17, 2011 12.77 12.79 12.67 12.73 596,007 +0.14(+1.15%)
Mar 16, 2011 12.80 12.82 12.52 12.59 4,526,687 -0.23(-1.80%)
Mar 15, 2011 12.76 12.89 12.75 12.82 1,764,628 -0.14(-1.05%)
Mar 14, 2011 12.98 13.00 12.86 12.96 920,121 -0.07(-0.57%)
Mar 11, 2011 12.89 13.07 12.88 13.03 1,015,916 +0.09(+0.68%)
Mar 10, 2011 13.08 13.08 12.94 12.94 1,333,427 -0.26(-1.94%)
Mar 09, 2011 13.20 13.23 13.12 13.20 866,418 -0.02(-0.16%)
Mar 08, 2011 13.13 13.26 13.06 13.22 651,655 +0.12(+0.91%)
Mar 07, 2011 13.27 13.28 13.03 13.10 855,553 -0.11(-0.84%)
Mar 04, 2011 13.32 13.32 13.13 13.21 1,053,555 -0.09(-0.69%)
Mar 03, 2011 13.20 13.32 13.20 13.30 742,128 +0.23(+1.77%)
Mar 02, 2011 13.07 13.13 13.02 13.07 585,326 +0.03(+0.19%)
Mar 01, 2011 13.33 13.33 13.05 13.05 1,624,103 -0.21(-1.62%)
Feb 28, 2011 13.26 13.29 13.19 13.26 800,415 +0.07(+0.50%)
Feb 25, 2011 13.09 13.20 13.08 13.20 921,678 +0.17(+1.30%)
Feb 24, 2011 13.01 13.09 12.90 13.03 1,059,068 -0.01(-0.10%)
Feb 23, 2011 13.14 13.16 12.94 13.04 1,237,763 -0.09(-0.70%)
Feb 22, 2011 13.29 13.34 13.10 13.13 1,149,425 -0.28(-2.11%)
Feb 18, 2011 13.42 13.44 13.37 13.41 912,077 +0.01(+0.09%)
Feb 17, 2011 13.32 13.42 13.31 13.40 605,844 +0.05(+0.34%)
Feb 16, 2011 13.32 13.37 13.30 13.36 758,880 +0.10(+0.74%)
Feb 15, 2011 13.28 13.29 13.24 13.26 727,619 -0.05(-0.40%)
Feb 14, 2011 13.29 13.32 13.26 13.31 556,993 +0.05(+0.34%)
Feb 11, 2011 13.15 13.29 13.14 13.27 461,933 +0.09(+0.66%)
Feb 10, 2011 13.11 13.20 13.08 13.18 574,369 +0.01(+0.09%)
Feb 09, 2011 13.18 13.20 13.11 13.17 674,487 -0.04(-0.29%)
Feb 08, 2011 13.17 13.21 13.13 13.20 726,673 +0.06(+0.44%)
Feb 07, 2011 13.09 13.18 13.08 13.15 1,190,229 +0.09(+0.73%)
Feb 04, 2011 13.03 13.06 12.97 13.05 859,100 +0.03(+0.25%)
Feb 03, 2011 12.98 13.03 12.89 13.02 401,674 +0.03(+0.22%)
Feb 02, 2011 12.99 13.02 12.97 12.99 473,841 -0.02(-0.16%)
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.