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

62.64 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.39 21.17 21.17 21.17 1,101,597 -0.20(-0.95%)
Dec 30, 2014 21.43 21.45 21.35 21.37 1,264,544 -0.10(-0.48%)
Dec 29, 2014 21.42 21.50 21.42 21.47 1,099,667 +0.04(+0.18%)
Dec 26, 2014 21.39 21.48 21.39 21.43 540,415 +0.07(+0.32%)
Dec 24, 2014 21.39 21.37 21.37 21.37 506,075 +0.01(+0.06%)
Dec 23, 2014 21.38 21.42 21.32 21.35 1,617,937 +0.04(+0.18%)
Dec 22, 2014 21.25 21.31 21.22 21.31 1,042,186 +0.09(+0.44%)
Dec 19, 2014 21.17 21.29 21.12 21.22 1,401,874 +0.10(+0.46%)
Dec 18, 2014 20.98 21.12 20.85 21.12 9,714,846 +0.47(+2.29%)
Dec 17, 2014 20.29 20.68 20.27 20.65 1,534,102 +0.41(+2.05%)
Dec 16, 2014 20.30 20.65 20.23 20.24 1,663,881 -0.14(-0.66%)
Dec 15, 2014 20.65 20.68 20.30 20.37 1,836,561 -0.16(-0.78%)
Dec 12, 2014 20.71 20.80 20.53 20.53 1,361,081 -0.31(-1.50%)
Dec 11, 2014 20.84 21.05 20.80 20.85 756,132 +0.09(+0.43%)
Dec 10, 2014 21.05 21.06 20.74 20.76 1,221,825 -0.35(-1.64%)
Dec 09, 2014 20.87 21.12 20.82 21.10 1,713,243 +0.02(+0.10%)
Dec 08, 2014 21.21 21.26 21.01 21.08 831,584 -0.16(-0.76%)
Dec 05, 2014 21.23 21.26 21.19 21.24 1,109,034 +0.04(+0.20%)
Dec 04, 2014 21.19 21.26 21.11 21.20 1,194,141 -0.02(-0.10%)
Dec 03, 2014 21.16 21.26 21.13 21.22 1,197,212 +0.10(+0.46%)
Dec 02, 2014 21.02 21.15 21.02 21.12 660,365 +0.13(+0.60%)
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.