U.S. markets closed

Schwab U.S. Broad Market ETF (SCHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
79.70+0.07 (+0.09%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202079.4079.7679.1579.7079.70506,900
Aug 06, 202079.1279.6978.9879.6379.63407,400
Aug 05, 202079.0079.2778.9779.2079.20479,900
Aug 04, 202078.2078.6778.1678.6778.67520,700
Aug 03, 202078.1278.5277.9978.3178.31654,400
Jul 31, 202077.7177.7876.4977.6877.681,026,000
Jul 30, 202076.7577.3776.2277.2477.24671,100
Jul 29, 202076.7577.6476.7577.4977.49472,200
Jul 28, 202076.8377.0876.4176.4976.49994,500
Jul 27, 202076.5577.0376.3776.9876.98732,800
Jul 24, 202076.4176.6975.9976.3876.38488,600
Jul 23, 202077.7177.9976.5476.9276.921,016,300
Jul 22, 202077.2577.8877.2477.7877.78565,600
Jul 21, 202077.7377.8577.1577.3977.39873,800
Jul 20, 202076.5177.3476.3377.1677.161,258,900
Jul 17, 202076.5776.7676.1076.6076.60496,600
Jul 16, 202076.1076.4275.9076.3376.33634,600
Jul 15, 202076.6476.7975.9076.6276.621,480,500
Jul 14, 202074.3375.7774.0575.6775.67871,700
Jul 13, 202076.0576.7474.5874.6774.671,236,100
Jul 10, 202074.6775.5474.3375.5175.51829,200
Jul 09, 202075.3775.3873.7974.7274.721,058,800
Jul 08, 202074.7575.2174.3275.1375.13689,900
Jul 07, 202074.9775.4874.4874.5274.52680,100
Jul 06, 202075.2975.5075.0275.3275.321,012,400
Jul 02, 202074.8375.1174.0674.2074.20881,700
Jul 01, 202073.6274.1473.4873.8673.86835,800
Jun 30, 202072.3273.7772.2573.4773.471,207,600
Jun 29, 202071.6972.4271.0372.4272.42987,700
Jun 26, 202072.7172.8071.1971.2671.261,333,200
Jun 25, 202071.9973.0771.5372.9872.981,319,600
Jun 24, 202073.6573.7471.6772.2272.221,707,700
Jun 24, 20200.296 Dividend
Jun 23, 202074.9075.0374.3774.4874.18917,300
Jun 22, 202073.4974.2473.1974.1573.86694,400
Jun 19, 202075.0375.0373.3173.7073.411,049,600
Jun 18, 202073.6174.2573.5274.0673.77661,100
Jun 17, 202074.6074.7073.8974.0573.76677,700
Jun 16, 202075.1275.1273.1974.4274.121,605,500
Jun 15, 202070.5973.2770.3772.9672.671,396,900
Jun 12, 202073.1673.4070.7872.2371.941,741,500
Jun 11, 202073.6273.9671.1271.2470.961,756,800
Jun 10, 202076.4476.5975.5475.7875.481,388,300
Jun 09, 202076.3076.7075.9576.3376.03871,300
Jun 08, 202076.3477.0276.1576.9976.682,488,000
Jun 05, 202075.6876.5075.3975.9875.681,603,500
Jun 04, 202074.0074.4273.4974.0073.71813,500
Jun 03, 202073.7074.4773.6874.2873.98706,000
Jun 02, 202072.8073.1572.4473.1472.85699,000
Jun 01, 202072.0872.7471.9272.5372.24940,200
May 29, 202071.6472.2771.0472.1571.861,112,700
May 28, 202072.3972.8071.6571.8071.51879,500
May 27, 202071.7872.1170.4072.1171.822,070,400
May 26, 202071.6071.6170.8770.9470.661,149,800
May 22, 202069.7970.0169.4169.9769.691,139,400
May 21, 202070.2070.4169.4469.7569.47991,700
May 20, 202069.9670.4469.8870.2469.96847,500
May 19, 202069.5970.0368.9568.9568.68897,600
May 18, 202069.1670.0669.1569.6969.411,334,200
May 15, 202066.4967.4666.2467.4367.16958,600
May 14, 202065.5867.1064.9367.0666.791,318,500
May 13, 202067.4667.6965.6866.3066.041,495,600
May 12, 202069.4469.5667.6467.6667.39988,900
May 11, 202068.6069.5368.5269.1268.85910,900
May 08, 202068.6169.2468.4469.1468.871,261,900
May 07, 202067.8868.3767.7367.8767.601,355,900
May 06, 202067.8267.9766.9866.9866.71842,000
May 05, 202067.6168.1867.3067.4467.171,353,500
May 04, 202066.0266.8465.6766.8066.532,595,400
May 01, 202067.1267.3466.2266.5266.261,616,000
Apr 30, 202068.8568.9668.1168.4868.211,085,500
Apr 29, 202068.7969.6868.5469.3269.041,424,400
Apr 28, 202068.5868.7167.2767.3567.081,620,500
Apr 27, 202066.9967.8466.8667.6167.341,812,700
Apr 24, 202065.9666.5865.3466.4266.161,424,700
Apr 23, 202065.7066.6065.3965.5165.251,792,600
Apr 22, 202065.2565.8064.9165.3965.131,269,400
Apr 21, 202064.7965.2063.7663.9963.742,048,700
Apr 20, 202066.1467.1365.9266.0765.812,251,800
Apr 17, 202066.8367.2966.1867.1966.922,023,000
Apr 16, 202065.3265.4864.4865.3265.061,379,700
Apr 15, 202065.0965.4664.5065.0264.761,860,900
Apr 14, 202065.9166.7665.6866.6166.351,758,000
Apr 13, 202065.1465.1963.6764.6064.343,791,500
Apr 09, 202065.1666.0664.6965.4065.142,874,600
Apr 08, 202062.7664.4962.1764.1563.906,218,800
Apr 07, 202064.1264.3661.7061.9761.727,331,200
Apr 06, 202060.2962.3360.0061.9361.682,379,000
Apr 03, 202058.6059.1457.2257.9357.701,020,400
Apr 02, 202057.4259.1657.3158.8658.631,546,600
Apr 01, 202058.3258.9457.1357.6757.442,330,400
Mar 31, 202061.1761.7860.1160.4360.192,540,100
Mar 30, 202059.9761.5459.4761.3861.142,713,200
Mar 27, 202059.5761.2558.9259.5759.335,849,000
Mar 26, 202058.6861.7658.6061.4161.173,195,200
Mar 25, 202057.8660.2756.3557.9557.723,997,100
Mar 25, 20200.337 Dividend
Mar 24, 202055.2557.5855.1757.4756.912,974,700
Mar 23, 202053.4853.9851.3852.3551.844,711,000
Mar 20, 202057.0157.6353.7953.8053.272,853,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...