U.S. markets closed

Schwab U.S. Broad Market ETF (SCHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
106.11-0.56 (-0.52%)
At close: 4:00PM EDT
106.10 -0.01 (-0.01%)
After hours: 04:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2021106.43106.43105.30106.11106.11408,758
Jul 26, 2021106.35106.67106.28106.67106.67593,000
Jul 23, 2021105.85106.50105.70106.45106.45322,100
Jul 22, 2021105.27105.45104.93105.35105.35292,200
Jul 21, 2021104.72105.31104.72105.31105.31405,500
Jul 20, 2021102.93104.69102.70104.37104.37752,500
Jul 19, 2021102.85102.89101.97102.64102.641,987,200
Jul 16, 2021105.34105.34104.03104.15104.15360,400
Jul 15, 2021105.07105.21104.38104.97104.97450,100
Jul 14, 2021105.85106.00105.06105.32105.32391,900
Jul 13, 2021105.82105.99105.35105.44105.44715,500
Jul 12, 2021105.71106.04105.51106.02106.02370,300
Jul 09, 2021104.89105.74104.85105.69105.69295,400
Jul 08, 2021103.83104.67103.48104.44104.44486,300
Jul 07, 2021105.34105.46104.63105.32105.32386,900
Jul 06, 2021105.50105.50104.43105.16105.16398,000
Jul 02, 2021105.06105.47104.98105.42105.42366,200
Jul 01, 2021104.50104.83104.39104.83104.83386,000
Jun 30, 2021104.14104.40104.08104.27104.27468,100
Jun 29, 2021104.31104.52104.10104.22104.22434,100
Jun 28, 2021104.29104.37103.79104.23104.23385,200
Jun 25, 2021103.97104.17103.81104.07104.07396,800
Jun 24, 2021103.52103.79103.52103.65103.65351,200
Jun 23, 2021103.14103.34102.99103.02103.02310,300
Jun 23, 20210.316 Dividend
Jun 22, 2021102.77103.56102.57103.31102.99389,700
Jun 21, 2021101.82102.82101.55102.79102.48378,600
Jun 18, 2021101.98102.06101.31101.37101.06548,000
Jun 17, 2021102.57102.93101.96102.65102.34334,800
Jun 16, 2021103.31103.31102.17102.78102.47412,000
Jun 15, 2021103.59103.59103.02103.31102.99322,200
Jun 14, 2021103.46103.51103.08103.51103.19365,900
Jun 11, 2021103.29103.40102.98103.40103.08230,800
Jun 10, 2021103.00103.32102.54103.10102.78231,100
Jun 09, 2021103.09103.09102.62102.67102.36395,400
Jun 08, 2021102.95103.03102.33102.89102.58340,100
Jun 07, 2021102.69102.76102.48102.71102.40320,200
Jun 04, 2021102.23102.69102.23102.63102.32326,300
Jun 03, 2021101.64102.00101.12101.74101.43386,200
Jun 02, 2021102.27102.38102.00102.16101.85433,800
Jun 01, 2021102.69102.69101.91102.10101.79452,300
May 28, 2021102.29102.34102.00102.02101.71321,500
May 27, 2021102.03102.13101.85101.89101.58325,200
May 26, 2021101.54101.81101.32101.73101.42286,100
May 25, 2021101.94101.99101.19101.33101.02337,400
May 24, 2021101.19101.89101.13101.62101.31438,000
May 21, 2021101.16101.41100.51100.62100.31386,700
May 20, 202199.78100.9299.78100.62100.31335,300
May 19, 202198.5799.5798.2099.5799.27725,900
May 18, 2021100.74100.9199.8399.8399.52447,600
May 17, 2021100.60100.80100.07100.65100.34423,700
May 14, 202199.95101.0999.95100.88100.57403,700
May 13, 202198.5099.6798.4199.2098.90636,500
May 12, 202199.6699.9597.9398.1197.81827,500
May 11, 2021100.00100.5899.22100.39100.08986,200
May 10, 2021102.44102.48101.10101.14100.83476,300
May 07, 2021101.76102.47101.62102.35102.04384,300
May 06, 2021100.96101.50100.17101.50101.19559,700
May 05, 2021101.50101.52100.74100.93100.62423,800
May 04, 2021101.31101.31100.03101.04100.73862,900
May 03, 2021102.23102.23101.67101.82101.51499,600
Apr 30, 2021101.80102.04101.39101.62101.31394,500
Apr 29, 2021102.69102.72101.50102.35102.04451,400
Apr 28, 2021101.99102.26101.82101.97101.66327,800
Apr 27, 2021102.13102.17101.69101.97101.66468,500
Apr 26, 2021101.86102.13101.76102.02101.71383,400
Apr 23, 2021100.61101.95100.61101.61101.30536,200
Apr 22, 2021101.27101.58100.12100.44100.13405,400
Apr 21, 202199.99101.2499.88101.21100.90310,100
Apr 20, 2021100.74100.8799.67100.1599.84493,100
Apr 19, 2021101.39101.50100.62101.03100.72503,700
Apr 16, 2021101.73101.77101.25101.64101.33460,300
Apr 15, 2021100.90101.39100.81101.36101.05655,400
Apr 14, 2021100.62100.98100.15100.2799.96548,000
Apr 13, 2021100.27100.71100.14100.55100.24567,500
Apr 12, 2021100.10100.2899.81100.2499.93608,900
Apr 09, 202199.56100.2099.45100.1599.84387,600
Apr 08, 202199.4199.5599.0699.5599.25266,500
Apr 07, 202199.0299.2198.7599.0098.70388,000
Apr 06, 202199.0099.3898.9199.0798.77807,300
Apr 05, 202198.5899.1298.5699.0498.74594,000
Apr 01, 202197.2797.8397.1897.8397.53707,000
Mar 31, 202196.3897.0996.3496.7196.41818,700
Mar 30, 202195.9296.2895.5696.1295.83584,400
Mar 29, 202196.1696.5195.5596.1995.90536,500
Mar 26, 202195.4496.6295.0696.5796.27499,000
Mar 25, 202193.8395.2393.3595.0494.75833,500
Mar 24, 202195.6295.9494.3794.3794.08548,700
Mar 24, 20210.281 Dividend
Mar 23, 202196.2696.4895.2295.4594.88506,200
Mar 22, 202196.0596.8896.0196.4595.87528,100
Mar 19, 202195.9096.3595.1995.9195.34482,100
Mar 18, 202197.0297.4495.7795.8595.28467,000
Mar 17, 202196.8997.8396.4997.6197.02397,400
Mar 16, 202197.7397.8196.9697.2696.68468,400
Mar 15, 202197.0097.6496.4897.5796.99426,200
Mar 12, 202196.3496.9596.1196.9096.32479,600
Mar 11, 202196.2897.1296.1296.7096.12633,600
Mar 10, 202195.5995.9795.1895.4794.90633,500
Mar 09, 202194.4195.5294.3594.8694.29500,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...