Advertisement
Advertisement
U.S. markets close in 4 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Schwab U.S. Broad Market ETF (SCHB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.78+0.79 (+1.88%)
As of 11:43AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202242.4542.9642.1942.7842.781,507,363
Sep 30, 202242.4842.9941.9641.9941.9914,889,500
Sep 29, 202243.0543.0742.2042.5742.574,794,300
Sep 28, 202242.6943.7042.5443.4643.465,225,500
Sep 27, 202243.1343.3942.2942.6042.607,187,800
Sep 26, 202242.9243.4142.5142.6742.674,843,100
Sep 23, 202243.4643.4642.5643.1143.115,137,300
Sep 22, 202244.3144.3943.8243.9043.904,456,000
Sep 21, 202245.3845.7844.3844.3944.391,926,100
Sep 21, 20220.187 Dividend
Sep 20, 202245.5345.5845.0145.3445.151,344,200
Sep 19, 202245.1645.9145.1245.9145.721,160,600
Sep 16, 202245.5245.6145.1445.5745.383,283,200
Sep 15, 202246.2846.6545.8145.9845.791,352,900
Sep 14, 202246.4446.6246.0546.4546.261,058,200
Sep 13, 202247.3047.4046.1646.2846.091,477,800
Sep 12, 202248.1348.4548.0648.3548.151,097,200
Sep 09, 202247.3547.9547.3547.8247.621,204,800
Sep 08, 202246.4647.0946.2947.0946.901,471,600
Sep 07, 202245.8446.8145.8246.7346.541,419,600
Sep 06, 202246.2146.2845.5845.8645.672,062,600
Sep 02, 202247.0247.1545.8546.0845.891,398,800
Sep 01, 202246.2146.5645.7846.5446.352,704,500
Aug 31, 202247.0847.2046.4746.4746.281,055,600
Aug 30, 202247.5447.5846.5846.8546.662,828,800
Aug 29, 202247.3347.7647.2147.3547.152,639,000
Aug 26, 202249.3849.4047.7047.7147.511,010,900
Aug 25, 202248.8649.3848.7549.3849.18579,100
Aug 24, 202248.4348.8248.3548.6348.43835,800
Aug 23, 202248.5348.8448.4048.4648.26949,100
Aug 22, 202248.9849.0148.4348.5848.381,427,600
Aug 19, 202249.9949.9949.4849.6149.41928,200
Aug 18, 202250.2250.4250.0450.3450.13694,300
Aug 17, 202250.1750.5249.9250.2049.992,059,300
Aug 16, 202250.4150.8550.2650.6350.421,007,600
Aug 15, 202250.0550.5850.0150.5150.301,651,400
Aug 12, 202249.7550.3349.6250.3250.11866,100
Aug 11, 202249.8250.1049.3949.4949.291,086,800
Aug 10, 202249.2349.5049.0649.4849.281,030,800
Aug 09, 202248.5348.5848.2348.3948.19722,000
Aug 08, 202248.8349.2048.5248.6748.471,284,200
Aug 05, 202248.1648.7148.1048.6548.451,799,600
Aug 04, 202248.6648.7748.4548.6848.481,153,700
Aug 03, 202248.2548.8448.2048.6948.49927,300
Aug 02, 202248.0048.5147.7747.9347.731,359,000
Aug 01, 202248.0148.5147.8748.2248.022,782,200
Jul 29, 202247.8448.4447.7248.3348.131,724,300
Jul 28, 202247.0947.7246.7147.6747.471,143,000
Jul 27, 202246.2547.2746.2447.0646.871,870,900
Jul 26, 202246.2446.2445.7645.8645.671,307,800
Jul 25, 202246.4346.5346.1546.4146.221,592,300
Jul 22, 202246.8747.0246.1046.3946.201,330,000
Jul 21, 202246.3046.8746.0146.8746.681,303,400
Jul 20, 202246.0146.5645.9146.4246.233,279,500
Jul 19, 202245.2946.0845.2246.0345.842,759,600
Jul 18, 202245.4845.6344.6544.7744.593,691,900
Jul 15, 202244.7545.1244.5145.1044.912,688,200
Jul 14, 202243.9044.3243.4844.2744.092,764,800
Jul 13, 202244.0044.7643.9144.4444.262,166,700
Jul 12, 202244.9745.2744.4344.6544.471,978,600
Jul 11, 202245.2745.3744.9345.0444.851,813,900
Jul 08, 202245.4545.8445.2445.6145.421,356,400
Jul 07, 202245.1445.7345.1345.6245.431,020,600
Jul 06, 202244.7945.2044.4844.9244.731,484,400
Jul 05, 202244.1344.8343.6844.8344.652,001,500
Jul 01, 202244.1044.7343.8044.6644.481,730,700
Jun 30, 202244.0644.6043.6344.1944.012,411,600
Jun 29, 202244.7044.8144.3544.5844.401,358,100
Jun 28, 202245.7646.1344.6744.6944.513,562,900
Jun 27, 202245.9045.9345.4445.6245.431,936,800
Jun 24, 202244.6945.7444.6945.7345.543,234,500
Jun 23, 202244.0744.4243.7044.3244.142,234,800
Jun 22, 202243.4044.3543.3443.8643.683,182,000
Jun 22, 20220.179 Dividend
Jun 21, 202243.7344.3243.7344.0843.723,653,000
Jun 17, 202242.9643.4542.6243.0842.734,853,000
Jun 16, 202243.4743.5142.6142.9342.584,786,800
Jun 15, 202244.2045.0443.6644.4844.123,889,600
Jun 14, 202244.1944.3043.4443.8343.475,942,000
Jun 13, 202244.6444.8243.7743.9543.598,183,800
Jun 10, 202246.5146.5145.7945.8245.454,317,700
Jun 09, 202248.1548.3747.2147.2146.821,629,700
Jun 08, 202248.7448.9248.2748.3747.97874,000
Jun 07, 202248.0148.9647.9248.8948.491,191,900
Jun 06, 202248.7448.9548.2848.4048.001,278,800
Jun 03, 202248.4848.6748.1248.2547.861,053,400
Jun 02, 202248.0249.0547.8349.0348.631,713,000
Jun 01, 202248.6748.8347.7048.0647.672,136,000
May 31, 202248.5948.8448.0948.4248.022,441,000
May 27, 202247.9048.7847.8648.7848.381,812,800
May 26, 202246.7647.7846.7547.5847.192,618,400
May 25, 202245.9446.8545.8946.6146.232,442,700
May 24, 202246.0846.2545.3246.1545.773,707,900
May 23, 202246.1346.6845.8246.5546.173,579,300
May 20, 202246.2046.2844.7045.7745.404,144,100
May 19, 202245.5946.3245.4645.7945.423,225,400
May 18, 202247.3447.3545.8245.9745.593,053,500
May 17, 202247.5747.8847.1647.8547.462,406,100
May 16, 202246.9647.3146.6346.8546.472,926,100
May 13, 202246.4147.3046.3547.1146.731,885,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement