Schwab U.S. Broad Market ETF (SCHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 57.91 | 58.43 | 57.61 | 58.13 | 58.13 | 758,600 |
| Apr 19, 2024 | 57.97 | 58.15 | 57.41 | 57.57 | 57.57 | 1,212,400 |
| Apr 18, 2024 | 58.34 | 58.58 | 57.91 | 58.05 | 58.05 | 1,036,300 |
| Apr 17, 2024 | 58.79 | 58.82 | 57.99 | 58.17 | 58.17 | 988,300 |
| Apr 16, 2024 | 58.68 | 58.85 | 58.35 | 58.48 | 58.48 | 1,361,800 |
| Apr 15, 2024 | 59.85 | 59.92 | 58.53 | 58.65 | 58.65 | 1,359,800 |
| Apr 12, 2024 | 59.91 | 60.02 | 59.20 | 59.38 | 59.38 | 964,400 |
| Apr 11, 2024 | 60.06 | 60.44 | 59.62 | 60.31 | 60.31 | 739,800 |
| Apr 10, 2024 | 59.78 | 60.12 | 59.62 | 59.88 | 59.88 | 1,069,600 |
| Apr 09, 2024 | 60.62 | 60.68 | 59.96 | 60.56 | 60.56 | 702,800 |
| Apr 08, 2024 | 60.52 | 60.61 | 60.37 | 60.47 | 60.47 | 630,400 |
| Apr 05, 2024 | 59.94 | 60.62 | 59.88 | 60.41 | 60.41 | 719,600 |
| Apr 04, 2024 | 60.94 | 61.03 | 59.74 | 59.80 | 59.80 | 1,022,300 |
| Apr 03, 2024 | 60.27 | 60.67 | 60.26 | 60.51 | 60.51 | 758,700 |
| Apr 02, 2024 | 60.43 | 60.43 | 60.15 | 60.42 | 60.42 | 976,100 |
| Apr 01, 2024 | 61.13 | 61.14 | 60.73 | 60.89 | 60.89 | 929,900 |
| Mar 28, 2024 | 61.03 | 61.18 | 60.99 | 61.05 | 61.05 | 810,100 |
| Mar 27, 2024 | 60.77 | 61.01 | 60.58 | 61.01 | 61.01 | 767,900 |
| Mar 26, 2024 | 60.75 | 60.78 | 60.42 | 60.46 | 60.46 | 1,335,500 |
| Mar 25, 2024 | 60.58 | 60.69 | 60.55 | 60.58 | 60.58 | 807,900 |
| Mar 22, 2024 | 60.85 | 60.88 | 60.66 | 60.71 | 60.71 | 576,100 |
| Mar 21, 2024 | 60.98 | 61.08 | 60.84 | 60.84 | 60.84 | 873,900 |
| Mar 20, 2024 | 60.01 | 60.64 | 59.93 | 60.62 | 60.62 | 1,004,000 |
| Mar 20, 2024 | 0.187 Dividend | |||||
| Mar 19, 2024 | 59.72 | 60.20 | 59.64 | 60.20 | 60.01 | 611,400 |
| Mar 18, 2024 | 59.99 | 60.12 | 59.81 | 59.87 | 59.68 | 831,100 |
| Mar 15, 2024 | 59.55 | 59.76 | 59.38 | 59.55 | 59.37 | 841,100 |
| Mar 14, 2024 | 60.25 | 60.25 | 59.54 | 59.91 | 59.72 | 791,400 |
| Mar 13, 2024 | 60.22 | 60.29 | 59.96 | 60.15 | 59.96 | 613,100 |
| Mar 12, 2024 | 59.86 | 60.26 | 59.53 | 60.19 | 60.00 | 782,400 |
| Mar 11, 2024 | 59.58 | 59.69 | 59.32 | 59.62 | 59.43 | 689,400 |
| Mar 08, 2024 | 60.21 | 60.49 | 59.62 | 59.72 | 59.53 | 844,900 |
| Mar 07, 2024 | 59.83 | 60.17 | 59.78 | 60.08 | 59.89 | 732,700 |
| Mar 06, 2024 | 59.53 | 59.72 | 59.30 | 59.45 | 59.27 | 777,800 |
| Mar 05, 2024 | 59.51 | 59.57 | 58.88 | 59.16 | 58.98 | 967,600 |
| Mar 04, 2024 | 59.77 | 59.98 | 59.73 | 59.73 | 59.54 | 747,700 |
| Mar 01, 2024 | 59.37 | 59.85 | 59.29 | 59.82 | 59.63 | 852,500 |
| Feb 29, 2024 | 59.29 | 59.43 | 58.92 | 59.31 | 59.13 | 709,900 |
| Feb 28, 2024 | 58.95 | 59.12 | 58.88 | 59.04 | 58.86 | 728,800 |
| Feb 27, 2024 | 59.07 | 59.15 | 58.88 | 59.14 | 58.96 | 679,800 |
| Feb 26, 2024 | 59.14 | 59.23 | 58.94 | 58.95 | 58.77 | 676,200 |
| Feb 23, 2024 | 59.27 | 59.35 | 59.01 | 59.13 | 58.95 | 738,200 |
| Feb 22, 2024 | 58.64 | 59.17 | 58.57 | 59.07 | 58.89 | 883,600 |
| Feb 21, 2024 | 57.74 | 57.94 | 57.51 | 57.93 | 57.75 | 768,300 |
| Feb 20, 2024 | 58.06 | 58.11 | 57.65 | 57.90 | 57.72 | 1,006,200 |
| Feb 16, 2024 | 58.58 | 58.70 | 58.24 | 58.30 | 58.12 | 765,800 |
| Feb 15, 2024 | 58.29 | 58.63 | 58.19 | 58.62 | 58.44 | 738,800 |
| Feb 14, 2024 | 57.88 | 58.19 | 57.63 | 58.17 | 57.99 | 787,500 |
| Feb 13, 2024 | 57.60 | 57.78 | 57.13 | 57.56 | 57.38 | 900,100 |
| Feb 12, 2024 | 58.42 | 58.74 | 58.36 | 58.43 | 58.25 | 728,600 |
| Feb 09, 2024 | 58.15 | 58.45 | 58.06 | 58.42 | 58.24 | 699,000 |
| Feb 08, 2024 | 57.89 | 58.05 | 57.85 | 58.05 | 57.87 | 520,400 |
| Feb 07, 2024 | 57.72 | 57.97 | 57.57 | 57.90 | 57.72 | 680,300 |
| Feb 06, 2024 | 57.36 | 57.47 | 57.22 | 57.45 | 57.27 | 685,200 |
| Feb 05, 2024 | 57.41 | 57.43 | 56.95 | 57.26 | 57.08 | 724,700 |
| Feb 02, 2024 | 57.02 | 57.71 | 56.93 | 57.53 | 57.35 | 1,073,500 |
| Feb 01, 2024 | 56.50 | 56.99 | 56.31 | 56.99 | 56.81 | 731,900 |
| Jan 31, 2024 | 56.94 | 57.06 | 56.26 | 56.28 | 56.11 | 1,165,300 |
| Jan 30, 2024 | 57.24 | 57.31 | 57.14 | 57.25 | 57.07 | 707,300 |
| Jan 29, 2024 | 56.86 | 57.32 | 56.80 | 57.29 | 57.11 | 852,100 |
| Jan 26, 2024 | 56.81 | 57.00 | 56.71 | 56.82 | 56.64 | 668,700 |
| Jan 25, 2024 | 56.81 | 56.90 | 56.55 | 56.85 | 56.67 | 771,800 |
| Jan 24, 2024 | 56.92 | 56.97 | 56.51 | 56.56 | 56.38 | 962,200 |
| Jan 23, 2024 | 56.55 | 56.57 | 56.32 | 56.55 | 56.37 | 700,400 |
| Jan 22, 2024 | 56.40 | 56.62 | 56.31 | 56.44 | 56.26 | 1,109,300 |
| Jan 19, 2024 | 55.72 | 56.23 | 55.55 | 56.20 | 56.03 | 1,234,500 |
| Jan 18, 2024 | 55.28 | 55.56 | 55.03 | 55.51 | 55.34 | 604,400 |
| Jan 17, 2024 | 54.99 | 55.08 | 54.74 | 55.04 | 54.87 | 2,633,300 |
| Jan 16, 2024 | 55.43 | 55.56 | 55.15 | 55.38 | 55.21 | 1,038,900 |
| Jan 12, 2024 | 55.76 | 55.90 | 55.45 | 55.62 | 55.45 | 784,200 |
| Jan 11, 2024 | 55.75 | 55.78 | 55.10 | 55.60 | 55.43 | 780,000 |
| Jan 10, 2024 | 55.39 | 55.75 | 55.31 | 55.66 | 55.49 | 869,400 |
| Jan 09, 2024 | 55.17 | 55.49 | 55.06 | 55.37 | 55.20 | 566,700 |
| Jan 08, 2024 | 54.73 | 55.49 | 54.70 | 55.49 | 55.32 | 815,200 |
| Jan 05, 2024 | 54.58 | 54.96 | 54.51 | 54.67 | 54.50 | 1,018,600 |
| Jan 04, 2024 | 54.67 | 55.00 | 54.57 | 54.61 | 54.44 | 749,300 |
| Jan 03, 2024 | 55.04 | 55.05 | 54.68 | 54.74 | 54.57 | 1,031,800 |
| Jan 02, 2024 | 55.30 | 55.48 | 55.07 | 55.31 | 55.14 | 1,335,600 |
| Dec 29, 2023 | 55.88 | 55.93 | 55.47 | 55.67 | 55.50 | 1,222,400 |
| Dec 28, 2023 | 55.92 | 56.00 | 55.86 | 55.91 | 55.74 | 886,400 |
| Dec 27, 2023 | 55.78 | 55.92 | 55.71 | 55.85 | 55.68 | 1,265,500 |
| Dec 26, 2023 | 55.53 | 55.89 | 55.53 | 55.78 | 55.61 | 1,546,700 |
| Dec 22, 2023 | 55.48 | 55.70 | 55.27 | 55.49 | 55.32 | 1,109,200 |
| Dec 21, 2023 | 55.19 | 55.40 | 54.90 | 55.37 | 55.20 | 767,700 |
| Dec 20, 2023 | 55.50 | 55.74 | 54.75 | 54.78 | 54.61 | 897,300 |
| Dec 19, 2023 | 55.30 | 55.61 | 55.29 | 55.59 | 55.42 | 721,000 |
| Dec 18, 2023 | 55.08 | 55.31 | 55.08 | 55.19 | 55.02 | 1,537,400 |
| Dec 15, 2023 | 54.99 | 55.11 | 54.81 | 54.97 | 54.80 | 969,700 |
| Dec 14, 2023 | 54.96 | 55.25 | 54.72 | 55.03 | 54.86 | 1,436,400 |
| Dec 13, 2023 | 53.91 | 54.75 | 53.84 | 54.73 | 54.56 | 986,300 |
| Dec 12, 2023 | 53.62 | 53.90 | 53.47 | 53.89 | 53.72 | 1,413,600 |
| Dec 11, 2023 | 53.41 | 53.68 | 53.36 | 53.67 | 53.50 | 780,600 |
| Dec 08, 2023 | 53.12 | 53.51 | 53.08 | 53.45 | 53.28 | 780,800 |
| Dec 07, 2023 | 53.00 | 53.25 | 52.95 | 53.20 | 53.03 | 625,100 |
| Dec 06, 2023 | 53.25 | 53.28 | 52.75 | 52.79 | 52.63 | 683,300 |
| Dec 06, 2023 | 0.224 Dividend | |||||
| Dec 05, 2023 | 53.09 | 53.34 | 53.05 | 53.22 | 52.83 | 618,000 |
| Dec 04, 2023 | 53.13 | 53.34 | 53.02 | 53.30 | 52.91 | 702,600 |
| Dec 01, 2023 | 52.98 | 53.55 | 52.92 | 53.52 | 53.13 | 1,343,900 |
| Nov 30, 2023 | 52.99 | 53.10 | 52.73 | 53.07 | 52.68 | 1,153,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.