Schwab U.S. Broad Market ETF (SCHB)

26.25
-0.27 (-1.02%)
NYSE · Last Trade: Mar 3rd, 8:05 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab U.S. Broad Market ETF (SCHB)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202626.0626.3625.8226.2515,906,96526.25
3/02/202626.1926.6026.1826.5212,708,53626.52
2/27/202626.3726.5026.3226.4910,234,06426.49
2/26/202626.7726.7726.4326.6212,108,87826.62
2/25/202626.6526.7626.6226.744,143,13926.74
2/24/202626.3126.5726.2526.528,074,17826.52
2/23/202626.5426.6326.2326.329,051,00726.32
2/20/202626.3826.6526.3526.6211,334,72626.62
2/19/202626.4026.5026.3326.469,276,20526.46
2/18/202626.4326.6326.3726.519,460,82026.51
2/17/202626.2826.4526.0826.3611,750,28126.36
2/13/202626.3126.5026.1426.3311,322,88626.33
2/12/202626.8226.8626.2526.2913,544,78526.29
2/11/202626.9026.9326.5926.7112,798,79126.71
2/10/202626.8426.9026.7126.7311,131,50526.73
2/09/202626.6126.8726.5826.807,809,08926.80
2/06/202626.2826.7326.2726.679,890,27426.67
2/05/202626.2526.3626.0526.1111,249,09026.11
2/04/202626.6326.6526.2726.4413,260,09726.44
2/03/202626.8226.8426.3426.5811,554,92326.58
2/02/202626.5626.8526.5526.795,593,36026.79
1/30/202626.6626.7526.4826.659,122,61226.65
1/29/202626.8726.8926.4126.7610,583,81026.76
1/28/202626.9226.9426.7726.837,957,21426.83
1/27/202626.8026.8926.7726.853,849,53426.85
1/26/202626.6626.8026.6526.755,012,88926.75
1/23/202626.6326.7126.5726.6211,792,19326.62
1/22/202626.6926.7526.5926.667,008,68826.66
1/21/202626.3026.6426.2326.5114,405,13426.51
1/20/202626.3626.4826.1726.2111,091,14526.21
1/16/202626.8126.8326.6826.746,581,61926.74
1/15/202626.8326.8926.7326.758,089,35526.75
1/14/202626.6826.7126.5126.688,474,46826.68
1/13/202626.8626.8826.6926.797,065,91626.79
1/12/202626.6626.8726.6526.845,537,49726.84
1/09/202626.6826.8326.6026.796,471,34326.79
1/08/202626.5826.6626.5226.626,703,68426.62
1/07/202626.7126.7726.5926.615,521,28126.61
1/06/202626.5226.7126.5126.705,745,17426.70
1/05/202626.4426.5726.4426.527,513,53826.52
1/02/202626.3726.4326.1826.3110,511,07826.31
12/31/202526.4526.4526.2326.235,774,33126.23
12/30/202526.4726.5126.4326.444,444,63626.44
12/29/202526.4726.5426.4126.495,175,33526.49
12/26/202526.6126.6326.5426.583,992,01026.58
12/24/202526.5126.6126.5026.581,894,39126.58
12/23/202526.3726.5126.3726.504,797,39526.50
12/22/202526.3626.4426.3426.424,938,71526.42
12/19/202526.0826.2626.0626.238,672,40526.23
12/18/202526.0326.1625.9426.0011,866,11326.00
12/17/202526.1226.1525.7925.8014,023,19125.80
12/16/202526.1026.1825.9326.0912,817,04226.09
12/15/202526.3526.3726.1126.1613,404,94626.16
12/12/202526.5026.5126.1326.2110,417,93326.21
12/11/202526.3526.5326.2626.519,298,62126.51
12/10/202526.2126.5026.1926.448,504,62226.44
12/09/202526.3126.4326.3126.335,561,68326.25
12/08/202526.4726.4726.2726.346,814,33026.26
12/05/202526.4126.5426.3826.436,659,95526.35
12/04/202526.4026.4026.2726.396,431,77526.31