Schwab U.S. Broad Market ETF (SCHB)

26.79
+0.17 (0.64%)
NYSE · Last Trade: Jan 10th, 6:02 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202626.6826.8326.6026.796,471,34326.79
1/08/202626.5826.6626.5226.626,703,68426.62
1/07/202626.7126.7726.5926.615,521,28126.61
1/06/202626.5226.7126.5126.705,745,17426.70
1/05/202626.4426.5726.4426.527,513,53826.52
1/02/202626.3726.4326.1826.3110,511,07826.31
12/31/202526.4526.4526.2326.235,774,33126.23
12/30/202526.4726.5126.4326.444,444,63626.44
12/29/202526.4726.5426.4126.495,175,33526.49
12/26/202526.6126.6326.5426.583,992,01026.58
12/24/202526.5126.6126.5026.581,894,39126.58
12/23/202526.3726.5126.3726.504,797,39526.50
12/22/202526.3626.4426.3426.424,938,71526.42
12/19/202526.0826.2626.0626.238,672,40526.23
12/18/202526.0326.1625.9426.0011,866,11326.00
12/17/202526.1226.1525.7925.8014,023,19125.80
12/16/202526.1026.1825.9326.0912,817,04226.09
12/15/202526.3526.3726.1126.1613,404,94626.16
12/12/202526.5026.5126.1326.2110,417,93326.21
12/11/202526.3526.5326.2626.519,298,62126.51
12/10/202526.2126.5026.1926.448,504,62226.44
12/09/202526.3126.4326.3126.335,561,68326.25
12/08/202526.4726.4726.2726.346,814,11926.26
12/05/202526.4126.5426.3826.436,659,95526.35
12/04/202526.4026.4026.2726.396,431,77526.31
12/03/202526.1926.3826.1726.3511,185,15826.27
12/02/202526.2626.3326.1526.237,362,39126.15
12/01/202526.1126.3026.1126.197,182,04126.11
11/28/202526.2126.3226.2026.322,655,90826.24
11/26/202526.0826.2526.0526.168,158,11926.08
11/25/202525.7126.0325.5725.998,077,61325.91
11/24/202525.4625.7525.4225.717,855,55425.63
11/21/202525.1525.5424.9825.3313,552,52925.25
11/20/202525.8425.9525.0325.0527,037,38824.97
11/19/202525.3925.6425.3025.4510,789,67325.37
11/18/202525.4025.5625.1925.3716,174,47825.29
11/17/202525.7525.8925.4225.5612,718,04725.48
11/14/202525.5725.9825.4825.8213,693,53425.74
11/13/202526.1726.2025.7725.8211,349,13925.74
11/12/202526.3626.3826.2126.308,827,30026.22
11/11/202526.1826.3126.1326.287,561,88226.20
11/10/202526.0826.2726.0026.236,634,75426.15
11/07/202525.6725.8525.4525.8410,286,58925.76
11/06/202526.0626.0925.7325.789,151,70625.70
11/05/202525.9826.2225.9526.095,214,48226.01
11/04/202526.0226.1725.9525.988,671,23725.90
11/03/202526.4026.4026.1626.306,083,52926.22
10/31/202526.3626.3726.1526.287,110,57826.20
10/30/202526.3126.4126.1726.189,673,79426.10
10/29/202526.5226.5726.3026.469,358,43026.38
10/28/202526.5026.5426.4126.464,201,10526.38
10/27/202526.3626.4526.3426.442,988,87226.36
10/24/202526.1126.2026.0926.134,177,79026.05
10/23/202525.7825.9725.7525.934,753,74525.85
10/22/202525.9325.9425.5725.748,710,67525.66
10/21/202525.9225.9825.8625.914,322,86025.83
10/20/202525.7425.9525.7425.913,678,42825.83
10/17/202525.4625.6825.3925.6310,369,02125.55
10/16/202525.8025.8425.3825.5113,965,94625.43
10/15/202525.7925.9125.4725.7011,523,79925.62
10/14/202525.3525.7325.2225.589,337,32325.50
10/13/202525.5025.6625.4625.596,164,14525.51