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

46.85 -0.26 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 46.96 47.31 46.63 46.85 2,926,103 -0.26(-0.55%)
May 13, 2022 46.41 47.30 46.35 47.11 1,885,428 +1.19(+2.59%)
May 12, 2022 45.51 46.32 45.05 45.92 4,518,909 +0.08(+0.17%)
May 11, 2022 46.51 47.27 45.76 45.84 4,112,991 -0.80(-1.72%)
May 10, 2022 47.33 47.52 46.09 46.64 6,741,254 +0.07(+0.15%)
May 09, 2022 47.57 47.65 46.38 46.57 7,045,577 -1.71(-3.54%)
May 06, 2022 48.40 48.71 47.60 48.28 3,325,017 -0.36(-0.74%)
May 05, 2022 50.02 50.02 48.14 48.64 3,880,044 -1.89(-3.74%)
May 04, 2022 49.11 50.58 48.67 50.53 1,799,881 +1.45(+2.95%)
May 03, 2022 48.86 49.34 48.70 49.08 2,497,860 +0.22(+0.45%)
May 02, 2022 48.53 49.00 47.72 48.86 5,618,497 +0.37(+0.76%)
Apr 29, 2022 49.90 50.21 48.43 48.49 3,045,493 -1.85(-3.68%)
Apr 28, 2022 49.73 50.54 49.06 50.34 2,621,688 +1.24(+2.53%)
Apr 27, 2022 49.12 49.76 48.85 49.10 3,622,207 +0.05(+0.10%)
Apr 26, 2022 50.22 50.27 49.04 49.05 4,014,246 -1.48(-2.93%)
Apr 25, 2022 49.92 50.54 49.40 50.53 4,212,215 +0.33(+0.66%)
Apr 22, 2022 51.48 51.48 50.15 50.20 2,872,956 -1.38(-2.68%)
Apr 21, 2022 52.89 51.47 51.58 847,927 -0.88(-1.68%)
Apr 20, 2022 52.72 52.85 52.34 52.46 770,278 -0.05(-0.10%)
Apr 19, 2022 51.59 52.60 51.59 52.51 947,060 +0.89(+1.72%)
Apr 18, 2022 51.58 51.84 51.34 51.62 2,179,554 -0.08(-0.15%)
Apr 14, 2022 52.36 52.50 51.66 51.70 899,407 -0.64(-1.22%)
Apr 13, 2022 51.65 52.41 51.62 52.34 1,348,444 +0.67(+1.30%)
Apr 12, 2022 52.24 52.55 51.47 51.67 1,336,688 -0.14(-0.27%)
Apr 11, 2022 52.23 52.36 51.76 51.81 1,910,833 -0.84(-1.60%)
Apr 08, 2022 52.75 53.02 52.45 52.65 1,224,863 -0.16(-0.30%)
Apr 07, 2022 52.54 53.04 52.16 52.81 1,283,087 +0.18(+0.34%)
Apr 06, 2022 52.74 52.90 52.24 52.63 1,853,991 -0.59(-1.11%)
Apr 05, 2022 53.85 54.07 53.09 53.22 868,270 -0.76(-1.41%)
Apr 04, 2022 53.60 54.00 53.51 53.98 1,100,850 +0.42(+0.78%)
Apr 01, 2022 53.55 53.60 53.10 53.56 1,124,802 +0.17(+0.32%)
Mar 31, 2022 54.11 54.19 53.33 53.39 972,834 -0.79(-1.46%)
Mar 30, 2022 54.44 54.53 53.90 54.18 868,586 -0.43(-0.79%)
Mar 29, 2022 54.23 54.67 54.01 54.61 1,492,275 +0.80(+1.49%)
Mar 28, 2022 53.38 53.81 53.08 53.81 1,704,786 +0.37(+0.69%)
Mar 25, 2022 53.32 53.47 52.92 53.44 1,014,426 +0.22(+0.41%)
Mar 24, 2022 52.74 53.23 52.56 53.22 801,870 +0.75(+1.43%)
Mar 23, 2022 52.88 53.06 52.47 52.47 1,105,720 -0.85(-1.59%)
Mar 22, 2022 52.87 53.42 52.85 53.32 884,797 +0.63(+1.20%)
Mar 21, 2022 52.69 52.96 52.24 52.69 1,668,239 -0.06(-0.11%)
Mar 18, 2022 51.97 52.79 51.88 52.75 1,228,554 +0.65(+1.25%)
Mar 17, 2022 51.18 52.12 51.11 52.10 1,211,281 +0.69(+1.34%)
Mar 16, 2022 50.63 51.43 50.12 51.41 1,661,049 +1.21(+2.41%)
Mar 15, 2022 49.41 50.27 49.30 50.20 1,503,380 +1.05(+2.14%)
Mar 14, 2022 49.70 50.05 49.00 49.15 2,391,658 -0.45(-0.91%)
Mar 11, 2022 50.57 50.69 49.58 49.60 1,386,501 -51.07(-50.73%)
Mar 10, 2022 100.00 100.84 99.40 100.67 721,854 -0.42(-0.42%)
Mar 09, 2022 100.40 101.56 100.02 101.09 1,023,007 +2.75(+2.80%)
Mar 08, 2022 98.90 100.86 98.00 98.34 1,705,519 -0.61(-0.62%)
Mar 07, 2022 101.90 101.97 98.90 98.95 3,016,278 -3.12(-3.06%)
Mar 04, 2022 102.28 102.39 101.06 102.07 1,353,312 -1.04(-1.01%)
Mar 03, 2022 104.43 104.45 102.65 103.11 1,130,914 -0.76(-0.73%)
Mar 02, 2022 102.55 104.24 102.28 103.87 873,910 +1.89(+1.85%)
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.