Skip to main content

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

62.81 -0.09 (-0.15%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.93 21.95 21.83 21.85 698,653 -0.02(-0.10%)
Jul 30, 2015 21.81 21.89 21.72 21.87 1,003,072 +0.01(+0.06%)
Jul 29, 2015 21.73 21.88 21.70 21.86 1,500,416 +0.16(+0.75%)
Jul 28, 2015 21.56 21.72 21.44 21.70 1,334,227 +0.25(+1.18%)
Jul 27, 2015 21.50 21.53 21.40 21.45 1,690,490 -0.15(-0.67%)
Jul 24, 2015 21.85 21.85 21.56 21.59 1,168,420 -0.23(-1.04%)
Jul 23, 2015 21.98 21.99 21.78 21.82 758,054 -0.12(-0.55%)
Jul 22, 2015 21.90 21.99 21.90 21.94 8,783,309 -0.04(-0.19%)
Jul 21, 2015 22.05 22.08 21.95 21.98 939,513 -0.09(-0.43%)
Jul 20, 2015 22.11 22.12 22.04 22.08 763,246 +0.01(+0.06%)
Jul 17, 2015 22.09 22.09 22.02 22.06 860,550 -0.01(-0.04%)
Jul 16, 2015 22.05 22.07 22.01 22.07 965,555 +0.16(+0.72%)
Jul 15, 2015 21.95 21.99 21.86 21.91 1,290,391 -0.03(-0.16%)
Jul 14, 2015 21.84 21.97 21.84 21.95 1,047,404 +0.10(+0.47%)
Jul 13, 2015 21.74 21.86 21.74 21.84 1,168,357 +0.24(+1.11%)
Jul 10, 2015 21.76 21.76 21.50 21.61 2,312,457 +0.26(+1.22%)
Jul 09, 2015 21.57 21.58 21.34 21.34 1,412,570 +0.04(+0.18%)
Jul 08, 2015 21.50 21.53 21.27 21.31 1,879,224 -0.36(-1.66%)
Jul 07, 2015 21.56 21.67 21.26 21.66 1,745,950 +0.13(+0.62%)
Jul 06, 2015 21.42 21.64 21.41 21.53 1,015,397 -0.07(-0.34%)
Jul 02, 2015 21.67 21.61 21.61 21.61 939,730 -0.03(-0.12%)
Jul 01, 2015 21.69 21.69 21.54 21.63 2,170,225 +0.15(+0.72%)
Jun 30, 2015 21.63 21.65 21.42 21.48 2,637,695 +0.04(+0.20%)
Jun 29, 2015 21.71 21.78 21.42 21.43 3,808,319 -0.46(-2.09%)
Jun 26, 2015 21.93 21.96 21.82 21.89 1,277,179 -0.01(-0.04%)
Jun 25, 2015 22.03 22.03 21.87 21.90 785,545 -0.06(-0.29%)
Jun 24, 2015 22.08 22.12 21.96 21.96 715,551 -0.15(-0.70%)
Jun 23, 2015 22.14 22.15 22.08 22.12 634,339 +0.01(+0.06%)
Jun 22, 2015 22.12 22.17 22.08 22.11 850,828 +0.14(+0.63%)
Jun 19, 2015 22.04 22.06 21.97 21.97 1,197,196 -0.11(-0.50%)
Jun 18, 2015 21.89 22.13 21.89 22.08 1,106,238 +0.23(+1.03%)
Jun 17, 2015 21.88 21.92 21.75 21.85 527,100 +0.03(+0.14%)
Jun 16, 2015 21.67 21.83 21.67 21.82 650,737 +0.12(+0.55%)
Jun 15, 2015 21.69 21.74 21.57 21.70 955,537 -0.09(-0.41%)
Jun 12, 2015 21.86 21.86 21.77 21.79 649,709 -0.15(-0.68%)
Jun 11, 2015 21.94 21.99 21.90 21.94 810,249 +0.06(+0.29%)
Jun 10, 2015 21.70 21.92 21.70 21.88 1,439,177 +0.26(+1.18%)
Jun 09, 2015 21.64 21.68 21.54 21.62 894,630 -0.01(-0.06%)
Jun 08, 2015 21.76 21.77 21.63 21.63 1,145,108 -0.14(-0.63%)
Jun 05, 2015 21.78 21.83 21.66 21.77 973,814 -0.02(-0.08%)
Jun 04, 2015 21.89 21.94 21.74 21.79 1,005,249 -0.18(-0.81%)
Jun 03, 2015 21.99 22.04 21.89 21.97 806,014 +0.08(+0.35%)
Jun 02, 2015 21.86 21.97 21.78 21.89 624,235 -0.02(-0.08%)
Jun 01, 2015 21.92 21.98 21.80 21.91 923,424 +0.04(+0.19%)
May 29, 2015 21.97 21.97 21.83 21.86 702,366 -0.13(-0.58%)
May 28, 2015 21.99 22.01 21.91 21.99 707,153 -0.03(-0.12%)
May 27, 2015 21.88 22.04 21.83 22.02 943,822 +0.19(+0.88%)
May 26, 2015 22.00 22.00 21.77 21.83 1,097,341 -0.22(-1.00%)
May 22, 2015 22.06 22.05 22.05 22.05 609,708 -0.04(-0.19%)
May 21, 2015 22.02 22.12 22.01 22.09 471,535 +0.05(+0.21%)
May 20, 2015 22.08 22.13 22.00 22.04 630,365 -0.01(-0.04%)
May 19, 2015 22.08 22.10 22.01 22.05 518,188 -0.01(-0.04%)
May 18, 2015 21.96 22.09 21.95 22.06 632,288 +0.09(+0.41%)
May 15, 2015 21.97 21.98 21.91 21.97 951,939 +0.03(+0.14%)
May 14, 2015 21.83 21.95 21.81 21.94 788,872 +0.21(+0.98%)
May 13, 2015 21.77 21.85 21.70 21.73 415,029 +0.00(+0.00%)
May 12, 2015 21.69 21.78 21.57 21.73 849,683 -0.06(-0.29%)
May 11, 2015 21.87 21.91 21.77 21.79 517,685 -0.08(-0.35%)
May 08, 2015 21.80 21.90 21.80 21.87 853,307 +0.26(+1.18%)
May 07, 2015 21.49 21.66 21.47 21.61 926,175 +0.09(+0.41%)
May 06, 2015 21.67 21.70 21.39 21.52 1,060,097 -0.07(-0.33%)
May 05, 2015 21.83 21.86 21.57 21.60 1,032,299 -0.26(-1.19%)
May 04, 2015 21.85 21.93 21.84 21.86 679,696 +0.07(+0.31%)
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.