UK markets closed

Schwab US Broad Market ETF (SCHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
61.47+0.38 (+0.62%)
At close: 04:00PM EDT
61.47 0.00 (0.00%)
After hours: 07:40PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202461.3161.5961.1861.4761.474,523,700
23 May 202461.9761.9760.9261.0961.09746,600
22 May 202461.7361.7861.3361.6161.61617,900
21 May 202461.5661.8161.5561.8161.81582,400
20 May 202461.6261.8461.5761.7061.70496,100
17 May 202461.5861.6161.3561.6061.60486,800
16 May 202461.6761.8361.5061.5361.53725,900
15 May 202461.2261.7161.1661.6561.65790,100
14 May 202460.6560.9860.6160.9460.94528,400
13 May 202460.8160.8160.5060.6360.63610,800
10 May 202460.7560.8160.4660.6160.61426,900
09 May 202460.2360.5660.1260.5660.56467,500
08 May 202460.0060.2459.9360.2160.21524,200
07 May 202460.2760.3960.1560.2560.25684,100
06 May 202459.8160.1759.8060.1560.15686,400
03 May 202459.5959.7259.2459.5459.54835,400
02 May 202458.7358.9158.1458.8558.85735,700
01 May 202458.3259.1758.1458.2258.221,300,500
30 Apr 202459.1759.2558.3958.4058.40681,000
29 Apr 202459.3059.4259.0359.3759.37558,900
26 Apr 202458.9259.3158.8259.1159.11534,800
25 Apr 202458.0758.6757.8758.6058.60715,800
24 Apr 202458.9359.0658.5458.8358.83895,800
23 Apr 202458.3758.9158.3058.8458.84639,200
22 Apr 202457.9158.4357.6158.1358.13758,600
19 Apr 202457.9758.1557.4157.5757.571,212,400
18 Apr 202458.3458.5857.9158.0558.051,036,300
17 Apr 202458.7958.8257.9958.1758.17988,300
16 Apr 202458.6858.8558.3558.4858.481,361,800
15 Apr 202459.8559.9258.5358.6558.651,359,800
12 Apr 202459.9160.0259.2059.3859.38964,400
11 Apr 202460.0660.4459.6260.3160.31739,800
10 Apr 202459.7860.1259.6259.8859.881,069,600
09 Apr 202460.6260.6859.9660.5660.56702,800
08 Apr 202460.5260.6160.3760.4760.47630,400
05 Apr 202459.9460.6259.8860.4160.41719,600
04 Apr 202460.9461.0359.7459.8059.801,022,300
03 Apr 202460.2760.6760.2660.5160.51758,700
02 Apr 202460.4360.4360.1560.4260.42976,100
01 Apr 202461.1361.1460.7360.8960.89929,900
28 Mar 202461.0361.1860.9961.0561.05810,100
27 Mar 202460.7761.0160.5861.0161.01767,900
26 Mar 202460.7560.7860.4260.4660.461,335,500
25 Mar 202460.5860.6960.5560.5860.58807,900
22 Mar 202460.8560.8860.6660.7160.71576,100
21 Mar 202460.9861.0860.8460.8460.84873,900
20 Mar 202460.0160.6459.9360.6260.621,004,000
20 Mar 20240.187 Dividend
19 Mar 202459.7260.2059.6460.2060.01611,400
18 Mar 202459.9960.1259.8159.8759.68831,100
15 Mar 202459.5559.7659.3859.5559.37841,100
14 Mar 202460.2560.2559.5459.9159.72791,400
13 Mar 202460.2260.2959.9660.1559.96613,100
12 Mar 202459.8660.2659.5360.1960.00782,400
11 Mar 202459.5859.6959.3259.6259.43689,400
08 Mar 202460.2160.4959.6259.7259.53844,900
07 Mar 202459.8360.1759.7860.0859.89732,700
06 Mar 202459.5359.7259.3059.4559.27777,800
05 Mar 202459.5159.5758.8859.1658.98967,600
04 Mar 202459.7759.9859.7359.7359.54747,700
01 Mar 202459.3759.8559.2959.8259.63852,500
29 Feb 202459.2959.4358.9259.3159.13709,900
28 Feb 202458.9559.1258.8859.0458.86728,800
27 Feb 202459.0759.1558.8859.1458.96679,800
26 Feb 202459.1459.2358.9458.9558.77676,200
23 Feb 202459.2759.3559.0159.1358.95738,200
22 Feb 202458.6459.1758.5759.0758.89883,600
21 Feb 202457.7457.9457.5157.9357.75768,300
20 Feb 202458.0658.1157.6557.9057.721,006,200
16 Feb 202458.5858.7058.2458.3058.12765,800
15 Feb 202458.2958.6358.1958.6258.44738,800
14 Feb 202457.8858.1957.6358.1757.99787,500
13 Feb 202457.6057.7857.1357.5657.38900,100
12 Feb 202458.4258.7458.3658.4358.25728,600
09 Feb 202458.1558.4558.0658.4258.24699,000
08 Feb 202457.8958.0557.8558.0557.87520,400
07 Feb 202457.7257.9757.5757.9057.72680,300
06 Feb 202457.3657.4757.2257.4557.27685,200
05 Feb 202457.4157.4356.9557.2657.08724,700
02 Feb 202457.0257.7156.9357.5357.351,073,500
01 Feb 202456.5056.9956.3156.9956.81731,900
31 Jan 202456.9457.0656.2656.2856.111,165,300
30 Jan 202457.2457.3157.1457.2557.07707,300
29 Jan 202456.8657.3256.8057.2957.11852,100
26 Jan 202456.8157.0056.7156.8256.64668,700
25 Jan 202456.8156.9056.5556.8556.67771,800
24 Jan 202456.9256.9756.5156.5656.38962,200
23 Jan 202456.5556.5756.3256.5556.37700,400
22 Jan 202456.4056.6256.3156.4456.261,109,300
19 Jan 202455.7256.2355.5556.2056.031,234,500
18 Jan 202455.2855.5655.0355.5155.34604,400
17 Jan 202454.9955.0854.7455.0454.872,633,300
16 Jan 202455.4355.5655.1555.3855.211,038,900
12 Jan 202455.7655.9055.4555.6255.45784,200
11 Jan 202455.7555.7855.1055.6055.43780,000
10 Jan 202455.3955.7555.3155.6655.49869,400
09 Jan 202455.1755.4955.0655.3755.20566,700
08 Jan 202454.7355.4954.7055.4955.32815,200
05 Jan 202454.5854.9654.5154.6754.501,018,600
04 Jan 202454.6755.0054.5754.6154.44749,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...