Indicators

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

61.19 +0.46 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.04	22.04	21.90	21.93	700,103	-0.13(-0.58%)
May 28, 2015	22.06	22.08	21.98	22.06	704,875	-0.03(-0.12%)
May 27, 2015	21.95	22.11	21.90	22.09	940,782	+0.19(+0.88%)
May 26, 2015	22.07	22.07	21.84	21.90	1,093,806	-0.22(-1.00%)
May 22, 2015	22.14	22.12	22.12	22.12	607,744	-0.04(-0.19%)
May 21, 2015	22.09	22.19	22.08	22.16	470,016	+0.05(+0.21%)
May 20, 2015	22.15	22.20	22.07	22.11	628,334	-0.01(-0.04%)
May 19, 2015	22.15	22.17	22.08	22.12	516,519	-0.01(-0.04%)
May 18, 2015	22.03	22.16	22.02	22.13	630,251	+0.09(+0.41%)
May 15, 2015	22.04	22.05	21.98	22.04	948,873	+0.03(+0.14%)
May 14, 2015	21.90	22.02	21.88	22.01	786,331	+0.21(+0.98%)
May 13, 2015	21.84	21.92	21.77	21.80	413,692	+0.00(+0.00%)
May 12, 2015	21.76	21.85	21.64	21.80	846,946	-0.06(-0.29%)
May 11, 2015	21.94	21.98	21.84	21.86	516,017	-0.08(-0.35%)
May 08, 2015	21.87	21.97	21.87	21.94	850,558	+0.26(+1.18%)
May 07, 2015	21.56	21.73	21.54	21.68	923,192	+0.09(+0.41%)
May 06, 2015	21.74	21.77	21.46	21.59	1,056,682	-0.07(-0.33%)
May 05, 2015	21.90	21.93	21.64	21.67	1,028,974	-0.26(-1.19%)
May 04, 2015	21.92	22.00	21.91	21.93	677,507	+0.07(+0.31%)

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.