Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.03
+0.03(+0.04%)
GOLD FUTURES
2,312.60
+1.60(+0.07%)
DOW
38,152.61
+249.32(+0.66%)
Bitcoin GBP
47,187.08
+1,569.17(+3.44%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Schwab US Broad Market ETF (SCHB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

58.74

+0.52

(+0.90%)

As of 03:41PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	58.73	58.91	58.15	58.74	58.74	676,819
01 May 2024	58.32	59.17	58.14	58.22	58.22	1,300,500
30 Apr 2024	59.17	59.25	58.39	58.40	58.40	681,000
29 Apr 2024	59.30	59.42	59.03	59.37	59.37	558,900
26 Apr 2024	58.92	59.31	58.82	59.11	59.11	534,800
25 Apr 2024	58.07	58.67	57.87	58.60	58.60	715,800
24 Apr 2024	58.93	59.06	58.54	58.83	58.83	895,800
23 Apr 2024	58.37	58.91	58.30	58.84	58.84	639,200
22 Apr 2024	57.91	58.43	57.61	58.13	58.13	758,600
19 Apr 2024	57.97	58.15	57.41	57.57	57.57	1,212,400
18 Apr 2024	58.34	58.58	57.91	58.05	58.05	1,036,300
17 Apr 2024	58.79	58.82	57.99	58.17	58.17	988,300
16 Apr 2024	58.68	58.85	58.35	58.48	58.48	1,361,800
15 Apr 2024	59.85	59.92	58.53	58.65	58.65	1,359,800
12 Apr 2024	59.91	60.02	59.20	59.38	59.38	964,400
11 Apr 2024	60.06	60.44	59.62	60.31	60.31	739,800
10 Apr 2024	59.78	60.12	59.62	59.88	59.88	1,069,600
09 Apr 2024	60.62	60.68	59.96	60.56	60.56	702,800
08 Apr 2024	60.52	60.61	60.37	60.47	60.47	630,400
05 Apr 2024	59.94	60.62	59.88	60.41	60.41	719,600
04 Apr 2024	60.94	61.03	59.74	59.80	59.80	1,022,300
03 Apr 2024	60.27	60.67	60.26	60.51	60.51	758,700
02 Apr 2024	60.43	60.43	60.15	60.42	60.42	976,100
01 Apr 2024	61.13	61.14	60.73	60.89	60.89	929,900
28 Mar 2024	61.03	61.18	60.99	61.05	61.05	810,100
27 Mar 2024	60.77	61.01	60.58	61.01	61.01	767,900
26 Mar 2024	60.75	60.78	60.42	60.46	60.46	1,335,500
25 Mar 2024	60.58	60.69	60.55	60.58	60.58	807,900
22 Mar 2024	60.85	60.88	60.66	60.71	60.71	576,100
21 Mar 2024	60.98	61.08	60.84	60.84	60.84	873,900
20 Mar 2024	60.01	60.64	59.93	60.62	60.62	1,004,000
20 Mar 2024	0.187 Dividend
19 Mar 2024	59.72	60.20	59.64	60.20	60.01	611,400
18 Mar 2024	59.99	60.12	59.81	59.87	59.68	831,100
15 Mar 2024	59.55	59.76	59.38	59.55	59.37	841,100
14 Mar 2024	60.25	60.25	59.54	59.91	59.72	791,400
13 Mar 2024	60.22	60.29	59.96	60.15	59.96	613,100
12 Mar 2024	59.86	60.26	59.53	60.19	60.00	782,400
11 Mar 2024	59.58	59.69	59.32	59.62	59.43	689,400
08 Mar 2024	60.21	60.49	59.62	59.72	59.53	844,900
07 Mar 2024	59.83	60.17	59.78	60.08	59.89	732,700
06 Mar 2024	59.53	59.72	59.30	59.45	59.27	777,800
05 Mar 2024	59.51	59.57	58.88	59.16	58.98	967,600
04 Mar 2024	59.77	59.98	59.73	59.73	59.54	747,700
01 Mar 2024	59.37	59.85	59.29	59.82	59.63	852,500
29 Feb 2024	59.29	59.43	58.92	59.31	59.13	709,900
28 Feb 2024	58.95	59.12	58.88	59.04	58.86	728,800
27 Feb 2024	59.07	59.15	58.88	59.14	58.96	679,800
26 Feb 2024	59.14	59.23	58.94	58.95	58.77	676,200
23 Feb 2024	59.27	59.35	59.01	59.13	58.95	738,200
22 Feb 2024	58.64	59.17	58.57	59.07	58.89	883,600
21 Feb 2024	57.74	57.94	57.51	57.93	57.75	768,300
20 Feb 2024	58.06	58.11	57.65	57.90	57.72	1,006,200
16 Feb 2024	58.58	58.70	58.24	58.30	58.12	765,800
15 Feb 2024	58.29	58.63	58.19	58.62	58.44	738,800
14 Feb 2024	57.88	58.19	57.63	58.17	57.99	787,500
13 Feb 2024	57.60	57.78	57.13	57.56	57.38	900,100
12 Feb 2024	58.42	58.74	58.36	58.43	58.25	728,600
09 Feb 2024	58.15	58.45	58.06	58.42	58.24	699,000
08 Feb 2024	57.89	58.05	57.85	58.05	57.87	520,400
07 Feb 2024	57.72	57.97	57.57	57.90	57.72	680,300
06 Feb 2024	57.36	57.47	57.22	57.45	57.27	685,200
05 Feb 2024	57.41	57.43	56.95	57.26	57.08	724,700
02 Feb 2024	57.02	57.71	56.93	57.53	57.35	1,073,500
01 Feb 2024	56.50	56.99	56.31	56.99	56.81	731,900
31 Jan 2024	56.94	57.06	56.26	56.28	56.11	1,165,300
30 Jan 2024	57.24	57.31	57.14	57.25	57.07	707,300
29 Jan 2024	56.86	57.32	56.80	57.29	57.11	852,100
26 Jan 2024	56.81	57.00	56.71	56.82	56.64	668,700
25 Jan 2024	56.81	56.90	56.55	56.85	56.67	771,800
24 Jan 2024	56.92	56.97	56.51	56.56	56.38	962,200
23 Jan 2024	56.55	56.57	56.32	56.55	56.37	700,400
22 Jan 2024	56.40	56.62	56.31	56.44	56.26	1,109,300
19 Jan 2024	55.72	56.23	55.55	56.20	56.03	1,234,500
18 Jan 2024	55.28	55.56	55.03	55.51	55.34	604,400
17 Jan 2024	54.99	55.08	54.74	55.04	54.87	2,633,300
16 Jan 2024	55.43	55.56	55.15	55.38	55.21	1,038,900
12 Jan 2024	55.76	55.90	55.45	55.62	55.45	784,200
11 Jan 2024	55.75	55.78	55.10	55.60	55.43	780,000
10 Jan 2024	55.39	55.75	55.31	55.66	55.49	869,400
09 Jan 2024	55.17	55.49	55.06	55.37	55.20	566,700
08 Jan 2024	54.73	55.49	54.70	55.49	55.32	815,200
05 Jan 2024	54.58	54.96	54.51	54.67	54.50	1,018,600
04 Jan 2024	54.67	55.00	54.57	54.61	54.44	749,300
03 Jan 2024	55.04	55.05	54.68	54.74	54.57	1,031,800
02 Jan 2024	55.30	55.48	55.07	55.31	55.14	1,335,600
29 Dec 2023	55.88	55.93	55.47	55.67	55.50	1,222,400
28 Dec 2023	55.92	56.00	55.86	55.91	55.74	886,400
27 Dec 2023	55.78	55.92	55.71	55.85	55.68	1,265,500
26 Dec 2023	55.53	55.89	55.53	55.78	55.61	1,546,700
22 Dec 2023	55.48	55.70	55.27	55.49	55.32	1,109,200
21 Dec 2023	55.19	55.40	54.90	55.37	55.20	767,700
20 Dec 2023	55.50	55.74	54.75	54.78	54.61	897,300
19 Dec 2023	55.30	55.61	55.29	55.59	55.42	721,000
18 Dec 2023	55.08	55.31	55.08	55.19	55.02	1,537,400
15 Dec 2023	54.99	55.11	54.81	54.97	54.80	969,700
14 Dec 2023	54.96	55.25	54.72	55.03	54.86	1,436,400
13 Dec 2023	53.91	54.75	53.84	54.73	54.56	986,300
12 Dec 2023	53.62	53.90	53.47	53.89	53.72	1,413,600
11 Dec 2023	53.41	53.68	53.36	53.67	53.50	780,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.03+0.03(+0.04%)

GOLD FUTURES2,312.60+1.60(+0.07%)

DOW38,152.61+249.32(+0.66%)

Bitcoin GBP47,187.08+1,569.17(+3.44%)

Best UK mortgage deals of the week

Schwab US Broad Market ETF (SCHB)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.03
+0.03(+0.04%)

GOLD FUTURES
2,312.60
+1.60(+0.07%)

DOW
38,152.61
+249.32(+0.66%)

Bitcoin GBP
47,187.08
+1,569.17(+3.44%)