Indicators

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

60.72 -0.47 (-0.77%)

Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.69	33.99	33.41	33.93	2,366,322	+0.16(+0.49%)
May 28, 2020	34.04	34.24	33.69	33.77	1,870,190	-0.15(-0.43%)
May 27, 2020	33.76	33.91	33.10	33.91	4,402,687	+0.55(+1.65%)
May 26, 2020	33.67	33.68	33.33	33.36	2,445,099	+0.46(+1.39%)
May 22, 2020	32.82	32.92	32.64	32.90	2,422,886	+0.10(+0.32%)
May 21, 2020	33.01	33.11	32.66	32.80	2,108,876	-0.23(-0.70%)
May 20, 2020	32.90	33.13	32.86	33.03	1,802,073	+0.61(+1.87%)
May 19, 2020	32.73	32.93	32.42	32.42	1,908,615	-0.35(-1.06%)
May 18, 2020	32.52	32.95	32.52	32.77	2,837,207	+1.06(+3.35%)
May 15, 2020	31.27	31.72	31.15	31.71	2,038,210	+0.17(+0.55%)
May 14, 2020	30.84	31.55	30.53	31.54	2,803,837	+0.36(+1.15%)
May 13, 2020	31.72	31.83	30.89	31.18	3,180,296	-0.64(-2.01%)
May 12, 2020	32.66	32.71	31.81	31.82	2,098,712	-0.69(-2.11%)
May 11, 2020	32.26	32.70	32.22	32.50	1,937,001	-0.01(-0.03%)
May 08, 2020	32.26	32.56	32.19	32.51	2,683,377	+0.60(+1.87%)
May 07, 2020	31.92	32.15	31.85	31.92	2,883,175	+0.42(+1.33%)
May 06, 2020	31.89	31.97	31.50	31.50	1,790,505	-0.22(-0.68%)
May 05, 2020	31.79	32.06	31.65	31.71	2,878,465	+0.30(+0.96%)
May 04, 2020	31.05	31.43	30.88	31.41	5,519,028	+0.13(+0.42%)

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.