Home

Schwab U.S. Broad Market ETF (SCHB)

25.56
-0.26 (-1.01%)
NYSE · Last Trade: Nov 17th, 11:53 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab U.S. Broad Market ETF (SCHB)

DateOpenHighLowCloseVolumeAdjusted Close
11/17/202525.7525.8925.4225.5612,718,04725.56
11/14/202525.5725.9825.4825.8213,693,53425.82
11/13/202526.1726.2025.7725.8211,349,13925.82
11/12/202526.3626.3826.2126.308,827,30026.30
11/11/202526.1826.3126.1326.287,561,88226.28
11/10/202526.0826.2726.0026.236,634,75426.23
11/07/202525.6725.8525.4525.8410,286,58925.84
11/06/202526.0626.0925.7325.789,151,70625.78
11/05/202525.9826.2225.9526.095,214,48226.09
11/04/202526.0226.1725.9525.988,671,23725.98
11/03/202526.4026.4026.1626.306,083,52926.30
10/31/202526.3626.3726.1526.287,110,57826.28
10/30/202526.3126.4126.1726.189,673,79426.18
10/29/202526.5226.5726.3026.469,358,43026.46
10/28/202526.5026.5426.4126.464,201,10526.46
10/27/202526.3626.4526.3426.442,988,87226.44
10/24/202526.1126.2026.0926.134,177,79026.13
10/23/202525.7825.9725.7525.934,753,74525.93
10/22/202525.9325.9425.5725.748,710,67525.74
10/21/202525.9225.9825.8625.914,322,86025.91
10/20/202525.7425.9525.7425.913,678,42825.91
10/17/202525.4625.6825.3925.6310,369,02125.63
10/16/202525.8025.8425.3825.5113,965,94625.51
10/15/202525.7925.9125.4725.7011,523,79925.70
10/14/202525.3525.7325.2225.589,337,32325.58
10/13/202525.5025.6625.4625.596,164,14525.59
10/10/202525.9426.0125.1825.207,199,31325.20
10/09/202526.0026.0125.8225.895,804,06325.89
10/08/202525.8725.9925.8425.983,756,90725.98
10/07/202525.9825.9925.7525.826,120,05325.82
10/06/202525.9625.9925.8625.934,011,60925.93
10/03/202525.8725.9925.8025.845,083,84025.84
10/02/202525.8725.8725.7325.834,663,36825.83
10/01/202525.5925.8225.5925.805,310,54425.80
9/30/202525.5925.7225.5225.717,049,62525.71
9/29/202525.6725.6825.5625.636,665,46425.63
9/26/202525.4625.5725.4025.566,406,59425.56
9/25/202525.3825.4525.2525.397,088,30725.39
9/24/202525.6925.6925.4825.534,993,63725.53
9/23/202525.8325.8825.6625.714,757,75325.64
9/22/202525.6725.8625.6525.843,349,87025.77
9/19/202525.7125.7625.6025.734,232,02825.66
9/18/202525.6025.7125.5325.635,752,24925.56
9/17/202525.5125.6125.2825.487,450,35625.41
9/16/202525.5525.5625.4525.493,656,14025.42
9/15/202525.4825.5525.4725.524,725,26425.45
9/12/202525.4425.4825.3925.413,820,80625.34
9/11/202525.2825.4625.2725.435,018,23725.36
9/10/202525.2825.3125.1425.205,644,80525.13
9/09/202525.1025.1725.0225.145,440,93625.07
9/08/202525.1025.1425.0425.116,481,14125.04
9/05/202525.1925.2324.8825.049,338,93024.97
9/04/202524.8925.0924.8625.094,503,80325.02
9/03/202524.8424.9024.7524.877,393,10424.80
9/02/202524.6324.7724.5524.777,402,24724.70
8/29/202525.0525.0524.8624.946,921,22024.87
8/28/202525.0325.1124.9625.094,439,03025.02
8/27/202524.9225.0224.9025.003,826,57424.93
8/26/202524.8224.9424.8024.933,552,31624.86
8/25/202524.8824.9224.8124.824,689,96824.75
8/22/202524.5924.9924.5824.937,345,94424.86
8/21/202524.5124.6024.4424.525,374,62724.45
8/20/202524.6524.6624.3924.609,015,49924.53
8/19/202524.8124.8524.6224.675,545,05524.60
8/18/202524.7824.8324.7624.824,976,38124.75