UK markets closed

Schwab US Broad Market ETF (SCHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.36+0.75 (+1.20%)
At close: 04:00PM EDT
63.99 +0.63 (+0.99%)
After hours: 07:40PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202463.1063.6363.0163.3663.36573,600
25 Jul 202462.8263.6562.4462.6162.61718,000
24 Jul 202463.7263.7862.7162.8262.82707,900
23 Jul 202464.3364.6064.2464.3064.30754,200
22 Jul 202464.1364.3963.8764.3664.36887,200
19 Jul 202464.0364.1963.5463.6663.66460,000
18 Jul 202464.8064.9563.8264.0864.08784,500
17 Jul 202464.8665.1164.5964.6464.64781,200
16 Jul 202465.2065.5765.1665.5265.52710,500
15 Jul 202465.0365.3664.8065.0265.02775,800
12 Jul 202464.4465.1664.4464.7564.75689,100
11 Jul 202464.7764.9064.2464.3464.34633,100
10 Jul 202464.1964.6764.1164.6564.65579,400
09 Jul 202464.1364.1963.9864.0364.03535,600
08 Jul 202464.0664.1163.8964.0264.02554,100
05 Jul 202463.6463.9663.5363.9363.93595,900
03 Jul 202463.3563.6563.3563.6163.61325,900
02 Jul 202462.7963.3762.7963.3763.37585,500
01 Jul 202463.0863.0862.6662.9662.961,276,100
28 Jun 202463.1763.5262.7262.8762.87720,900
27 Jun 202462.9463.1062.8663.0963.09513,200
26 Jun 202462.7563.0162.6762.9062.90616,000
26 Jun 20240.203 Dividend
25 Jun 202463.0563.1262.8263.1162.91528,700
24 Jun 202463.0263.3662.8862.8862.68541,200
21 Jun 202463.0963.1362.8263.0362.83532,000
20 Jun 202463.3963.4662.9063.1362.93742,100
18 Jun 202463.1463.3063.1063.3063.10557,200
17 Jun 202462.5663.2662.4963.0862.88582,200
14 Jun 202462.4862.6462.2962.6462.44461,300
13 Jun 202462.8562.8562.3662.7062.50527,300
12 Jun 202462.7162.9962.5262.6562.45565,000
11 Jun 202461.8162.0861.5162.0661.86549,600
10 Jun 202461.6762.0261.5961.9961.79473,900
07 Jun 202461.7562.0761.6161.7761.57594,900
06 Jun 202461.9262.0061.6961.9061.70437,100
05 Jun 202461.5061.9561.2561.9561.75588,000
04 Jun 202461.0861.2960.8361.1960.99625,700
03 Jun 202461.4561.4560.6361.2361.03607,400
31 May 202460.8461.2060.2061.1960.99695,000
30 May 202460.8860.9860.5460.7360.53579,200
29 May 202460.9861.1760.9561.0660.86553,300
28 May 202461.6461.6461.1961.4861.28554,800
24 May 202461.3161.5961.1861.4761.274,523,700
23 May 202461.9761.9760.9261.0960.89746,600
22 May 202461.7361.7861.3361.6161.41617,900
21 May 202461.5661.8161.5561.8161.61582,400
20 May 202461.6261.8461.5761.7061.50496,100
17 May 202461.5861.6161.3561.6061.40486,800
16 May 202461.6761.8361.5061.5361.33725,900
15 May 202461.2261.7161.1661.6561.45790,100
14 May 202460.6560.9860.6160.9460.74528,400
13 May 202460.8160.8160.5060.6360.43610,800
10 May 202460.7560.8160.4660.6160.42426,900
09 May 202460.2360.5660.1260.5660.37467,500
08 May 202460.0060.2459.9360.2160.02524,200
07 May 202460.2760.3960.1560.2560.06684,100
06 May 202459.8160.1759.8060.1559.96686,400
03 May 202459.5959.7259.2459.5459.35835,400
02 May 202458.7358.9158.1458.8558.66735,700
01 May 202458.3259.1758.1458.2258.031,300,500
30 Apr 202459.1759.2558.3958.4058.21681,000
29 Apr 202459.3059.4259.0359.3759.18558,900
26 Apr 202458.9259.3158.8259.1158.92534,800
25 Apr 202458.0758.6757.8758.6058.41715,800
24 Apr 202458.9359.0658.5458.8358.64895,800
23 Apr 202458.3758.9158.3058.8458.65639,200
22 Apr 202457.9158.4357.6158.1357.94758,600
19 Apr 202457.9758.1557.4157.5757.381,212,400
18 Apr 202458.3458.5857.9158.0557.861,036,300
17 Apr 202458.7958.8257.9958.1757.98988,300
16 Apr 202458.6858.8558.3558.4858.291,361,800
15 Apr 202459.8559.9258.5358.6558.461,359,800
12 Apr 202459.9160.0259.2059.3859.19964,400
11 Apr 202460.0660.4459.6260.3160.12739,800
10 Apr 202459.7860.1259.6259.8859.691,069,600
09 Apr 202460.6260.6859.9660.5660.37702,800
08 Apr 202460.5260.6160.3760.4760.28630,400
05 Apr 202459.9460.6259.8860.4160.22719,600
04 Apr 202460.9461.0359.7459.8059.611,022,300
03 Apr 202460.2760.6760.2660.5160.32758,700
02 Apr 202460.4360.4360.1560.4260.23976,100
01 Apr 202461.1361.1460.7360.8960.69929,900
28 Mar 202461.0361.1860.9961.0560.85810,100
27 Mar 202460.7761.0160.5861.0160.81767,900
26 Mar 202460.7560.7860.4260.4660.271,335,500
25 Mar 202460.5860.6960.5560.5860.39807,900
22 Mar 202460.8560.8860.6660.7160.51576,100
21 Mar 202460.9861.0860.8460.8460.64873,900
20 Mar 202460.0160.6459.9360.6260.431,004,000
20 Mar 20240.187 Dividend
19 Mar 202459.7260.2059.6460.2059.82611,400
18 Mar 202459.9960.1259.8159.8759.49831,100
15 Mar 202459.5559.7659.3859.5559.17841,100
14 Mar 202460.2560.2559.5459.9159.53791,400
13 Mar 202460.2260.2959.9660.1559.77613,100
12 Mar 202459.8660.2659.5360.1959.81782,400
11 Mar 202459.5859.6959.3259.6259.24689,400
08 Mar 202460.2160.4959.6259.7259.34844,900
07 Mar 202459.8360.1759.7860.0859.70732,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...