Skip to main content

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

23.23 +0.11 (+0.48%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 23.12 23.25 23.10 23.23 4,587,745 +0.11(+0.48%)
Nov 21, 2024 23.09 23.17 22.87 23.12 3,056,543 +0.16(+0.70%)
Nov 20, 2024 22.95 22.96 22.73 22.96 2,115,726 +0.02(+0.09%)
Nov 19, 2024 22.71 22.96 22.68 22.94 2,415,644 +0.10(+0.44%)
Nov 18, 2024 22.77 22.89 22.72 22.84 2,046,749 +0.10(+0.44%)
Nov 15, 2024 22.90 22.91 22.66 22.74 3,856,701 -0.30(-1.30%)
Nov 14, 2024 23.22 23.23 23.01 23.04 2,361,252 -0.16(-0.69%)
Nov 13, 2024 23.24 23.30 23.15 23.20 2,333,557 -0.01(-0.04%)
Nov 12, 2024 23.29 23.32 23.11 23.21 2,028,992 -0.10(-0.43%)
Nov 11, 2024 23.32 23.34 23.23 23.31 2,326,246 +0.07(+0.30%)
Nov 08, 2024 23.15 23.29 23.13 23.24 2,949,798 +0.11(+0.48%)
Nov 07, 2024 23.03 23.18 23.03 23.13 2,492,149 +0.16(+0.70%)
Nov 06, 2024 22.85 22.99 22.72 22.97 3,923,946 +0.62(+2.77%)
Nov 05, 2024 22.10 22.35 22.07 22.35 2,357,988 +0.29(+1.31%)
Nov 04, 2024 22.10 22.16 21.99 22.06 2,477,459 -0.05(-0.23%)
Nov 01, 2024 22.12 22.27 22.08 22.11 1,828,574 +0.10(+0.45%)
Oct 31, 2024 22.29 22.29 22.00 22.01 2,230,429 -0.42(-1.87%)
Oct 30, 2024 22.45 22.57 22.40 22.43 1,425,201 -0.04(-0.18%)
Oct 29, 2024 22.41 22.53 22.35 22.47 2,174,352 +0.01(+0.04%)
Oct 28, 2024 22.49 22.51 22.44 22.46 2,589,562 +0.10(+0.45%)
Oct 25, 2024 22.45 22.57 22.33 22.36 1,754,224 -0.01(-0.04%)
Oct 24, 2024 22.39 22.41 22.27 22.37 1,487,833 +0.04(+0.18%)
Oct 23, 2024 22.46 22.46 22.18 22.33 2,255,171 -0.20(-0.89%)
Oct 22, 2024 22.46 22.57 22.43 22.53 1,805,180 -0.03(-0.13%)
Oct 21, 2024 22.59 22.61 22.43 22.56 2,029,305 -0.06(-0.27%)
Oct 18, 2024 22.60 22.64 22.55 22.62 2,288,806 +0.08(+0.35%)
Oct 17, 2024 22.65 22.66 22.52 22.54 1,508,521 +0.00(+0.00%)
Oct 16, 2024 22.45 22.55 22.40 22.54 1,689,976 +0.12(+0.54%)
Oct 15, 2024 22.58 22.61 22.38 22.42 1,849,004 -0.15(-0.66%)
Oct 14, 2024 22.47 22.61 22.44 22.57 1,669,403 +0.17(+0.76%)
Oct 11, 2024 22.22 22.42 22.22 22.40 1,249,321 +0.17(+0.75%)
Oct 10, 2024 22.22 22.28 22.16 22.23 1,407,474 -0.04(-0.18%)
Oct 09, 2024 22.13 22.29 22.10 22.27 1,607,814 +0.15(+0.68%)
Oct 08, 2024 22.01 22.14 21.99 22.12 1,794,507 +0.19(+0.85%)
Oct 07, 2024 22.08 22.08 21.88 21.94 1,828,020 -0.20(-0.89%)
Oct 04, 2024 22.09 22.14 21.95 22.13 2,081,076 +0.22(+1.02%)
Oct 03, 2024 21.89 21.99 21.83 21.91 2,429,163 -0.06(-0.26%)
Oct 02, 2024 21.92 22.00 21.82 21.97 2,004,939 +0.01(+0.03%)
Oct 01, 2024 22.15 22.15 21.85 21.96 3,452,880 -0.21(-0.96%)
Sep 30, 2024 22.04 22.18 21.95 22.17 3,728,475 +0.09(+0.42%)
Sep 27, 2024 22.16 22.18 22.04 22.08 2,331,288 -0.02(-0.09%)
Sep 26, 2024 22.17 22.20 22.01 22.10 2,897,826 +0.09(+0.42%)
Sep 25, 2024 22.06 22.09 21.97 22.01 1,656,084 -0.11(-0.48%)
Sep 24, 2024 22.11 22.12 21.98 22.11 1,496,079 +0.05(+0.23%)
Sep 23, 2024 22.06 22.08 22.00 22.06 1,480,985 +0.06(+0.26%)
Sep 20, 2024 22.02 22.05 21.89 22.01 2,622,538 -0.05(-0.23%)
Sep 19, 2024 22.05 22.13 21.94 22.06 1,785,979 +0.37(+1.72%)
Sep 18, 2024 21.77 21.97 21.66 21.68 3,736,041 -0.05(-0.23%)
Sep 17, 2024 21.79 21.87 21.65 21.73 1,784,388 +0.02(+0.08%)
Sep 16, 2024 21.65 21.72 21.59 21.72 1,720,490 +0.05(+0.25%)
Sep 13, 2024 21.57 21.70 21.55 21.66 1,854,730 +0.14(+0.65%)
Sep 12, 2024 21.36 21.54 21.29 21.52 1,718,619 +0.19(+0.87%)
Sep 11, 2024 21.13 21.37 20.79 21.34 1,745,918 +0.20(+0.96%)
Sep 10, 2024 21.12 21.14 20.92 21.13 2,133,230 +0.08(+0.40%)
Sep 09, 2024 20.99 21.11 20.92 21.05 1,757,597 +0.23(+1.09%)
Sep 06, 2024 21.20 21.26 20.80 20.82 2,262,100 -0.36(-1.70%)
Sep 05, 2024 21.24 21.34 21.09 21.18 1,835,297 -0.06(-0.30%)
Sep 04, 2024 21.21 21.38 21.19 21.25 2,337,653 -0.04(-0.20%)
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.