UK markets open in 5 hours 32 minutes
NIKKEI 225
38,004.36 -810.20 (-2.09%) HANG SENG
17,941.78 0.00 (0.00%) CRUDE OIL
78.25 -0.20 (-0.25%) GOLD FUTURES
2,341.90 -7.20 (-0.31%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,361.54 +206.50 (+0.40%)
Schwab Municipal Bond ETF (SCMB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 51.69 | 51.80 | 51.69 | 51.80 | 51.80 | 24,000 |
| 13 Jun 2024 | 51.65 | 51.75 | 51.65 | 51.74 | 51.74 | 17,500 |
| 12 Jun 2024 | 51.55 | 51.60 | 51.53 | 51.58 | 51.58 | 29,600 |
| 11 Jun 2024 | 51.30 | 51.37 | 51.25 | 51.37 | 51.37 | 54,100 |
| 10 Jun 2024 | 51.25 | 51.27 | 51.18 | 51.27 | 51.27 | 24,000 |
| 07 Jun 2024 | 51.44 | 51.44 | 51.22 | 51.24 | 51.24 | 34,700 |
| 06 Jun 2024 | 51.43 | 51.49 | 51.43 | 51.47 | 51.47 | 64,700 |
| 05 Jun 2024 | 51.22 | 51.35 | 51.22 | 51.33 | 51.33 | 74,000 |
| 04 Jun 2024 | 51.04 | 51.16 | 51.04 | 51.16 | 51.16 | 66,700 |
| 03 Jun 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 51.01 | 25,000 |
| 03 Jun 2024 | 0.152 Dividend | |||||
| 31 May 2024 | 51.04 | 51.13 | 50.97 | 51.13 | 50.98 | 55,400 |
| 30 May 2024 | 50.99 | 51.03 | 50.92 | 50.98 | 50.83 | 61,500 |
| 29 May 2024 | 51.01 | 51.06 | 50.95 | 50.95 | 50.80 | 140,600 |
| 28 May 2024 | 51.17 | 51.19 | 51.10 | 51.11 | 50.96 | 21,800 |
| 24 May 2024 | 51.21 | 51.21 | 51.12 | 51.16 | 51.01 | 26,100 |
| 23 May 2024 | 51.34 | 51.35 | 51.16 | 51.20 | 51.05 | 40,400 |
| 22 May 2024 | 51.42 | 51.42 | 51.27 | 51.38 | 51.23 | 20,700 |
| 21 May 2024 | 51.57 | 51.57 | 51.43 | 51.45 | 51.30 | 40,700 |
| 20 May 2024 | 51.60 | 51.61 | 51.50 | 51.53 | 51.38 | 35,700 |
| 17 May 2024 | 51.69 | 51.71 | 51.58 | 51.60 | 51.45 | 42,600 |
| 16 May 2024 | 51.82 | 51.82 | 51.71 | 51.74 | 51.59 | 28,500 |
| 15 May 2024 | 51.80 | 51.84 | 51.76 | 51.82 | 51.67 | 28,900 |
| 14 May 2024 | 51.73 | 51.75 | 51.65 | 51.74 | 51.59 | 51,000 |
| 13 May 2024 | 51.73 | 51.73 | 51.63 | 51.67 | 51.52 | 13,800 |
| 10 May 2024 | 51.70 | 51.70 | 51.63 | 51.64 | 51.49 | 27,300 |
| 09 May 2024 | 51.71 | 51.75 | 51.69 | 51.72 | 51.56 | 25,300 |
| 08 May 2024 | 51.68 | 51.73 | 51.66 | 51.73 | 51.58 | 18,000 |
| 07 May 2024 | 51.62 | 51.71 | 51.59 | 51.69 | 51.54 | 37,800 |
| 06 May 2024 | 51.47 | 51.54 | 51.43 | 51.52 | 51.36 | 27,100 |
| 03 May 2024 | 51.46 | 51.49 | 51.39 | 51.48 | 51.33 | 34,400 |
| 02 May 2024 | 51.27 | 51.34 | 51.23 | 51.34 | 51.19 | 52,800 |
| 01 May 2024 | 51.28 | 51.28 | 51.15 | 51.21 | 51.06 | 60,600 |
| 01 May 2024 | 0.148 Dividend | |||||
| 30 Apr 2024 | 51.28 | 51.33 | 51.23 | 51.32 | 51.02 | 11,000 |
| 29 Apr 2024 | 51.28 | 51.37 | 51.28 | 51.30 | 51.00 | 22,100 |
| 26 Apr 2024 | 51.30 | 51.34 | 51.24 | 51.25 | 50.95 | 21,000 |
| 25 Apr 2024 | 51.27 | 51.28 | 51.20 | 51.24 | 50.94 | 30,400 |
| 24 Apr 2024 | 51.38 | 51.39 | 51.36 | 51.39 | 51.09 | 12,800 |
| 23 Apr 2024 | 51.40 | 51.50 | 51.38 | 51.41 | 51.11 | 23,400 |
| 22 Apr 2024 | 51.45 | 51.45 | 51.40 | 51.40 | 51.10 | 28,000 |
| 19 Apr 2024 | 51.44 | 51.47 | 51.39 | 51.41 | 51.11 | 23,300 |
| 18 Apr 2024 | 51.42 | 51.42 | 51.34 | 51.40 | 51.10 | 20,200 |
| 17 Apr 2024 | 51.27 | 51.42 | 51.27 | 51.35 | 51.05 | 12,100 |
| 16 Apr 2024 | 51.37 | 51.38 | 51.25 | 51.29 | 50.99 | 36,500 |
| 15 Apr 2024 | 51.45 | 51.48 | 51.30 | 51.40 | 51.10 | 49,500 |
| 12 Apr 2024 | 51.41 | 51.50 | 51.41 | 51.45 | 51.15 | 43,900 |
| 11 Apr 2024 | 51.27 | 51.29 | 51.17 | 51.29 | 50.99 | 31,800 |
| 10 Apr 2024 | 51.36 | 51.36 | 51.14 | 51.23 | 50.93 | 51,500 |
| 09 Apr 2024 | 51.57 | 51.68 | 51.54 | 51.61 | 51.31 | 43,300 |
| 08 Apr 2024 | 51.44 | 51.48 | 51.38 | 51.48 | 51.18 | 43,700 |
| 05 Apr 2024 | 51.41 | 51.49 | 51.41 | 51.42 | 51.12 | 51,400 |
| 04 Apr 2024 | 51.52 | 51.59 | 51.48 | 51.58 | 51.28 | 37,700 |
| 03 Apr 2024 | 51.51 | 51.51 | 51.38 | 51.45 | 51.15 | 103,200 |
| 02 Apr 2024 | 51.70 | 51.70 | 51.57 | 51.59 | 51.29 | 99,700 |
| 01 Apr 2024 | 51.85 | 51.85 | 51.68 | 51.77 | 51.47 | 62,300 |
| 01 Apr 2024 | 0.138 Dividend | |||||
| 28 Mar 2024 | 52.03 | 52.05 | 52.00 | 52.05 | 51.61 | 25,800 |
| 27 Mar 2024 | 52.08 | 52.09 | 52.00 | 52.07 | 51.63 | 49,700 |
| 26 Mar 2024 | 52.12 | 52.12 | 52.03 | 52.03 | 51.59 | 37,900 |
| 25 Mar 2024 | 52.11 | 52.12 | 52.09 | 52.09 | 51.65 | 57,300 |
| 22 Mar 2024 | 52.24 | 52.24 | 52.11 | 52.11 | 51.67 | 19,500 |
| 21 Mar 2024 | 52.19 | 52.19 | 52.06 | 52.11 | 51.67 | 82,800 |
| 20 Mar 2024 | 52.21 | 52.21 | 52.07 | 52.14 | 51.70 | 41,800 |
| 19 Mar 2024 | 52.21 | 52.21 | 52.13 | 52.18 | 51.74 | 67,600 |
| 18 Mar 2024 | 52.19 | 52.19 | 52.12 | 52.16 | 51.72 | 38,300 |
| 15 Mar 2024 | 52.22 | 52.22 | 52.10 | 52.14 | 51.70 | 35,700 |
| 14 Mar 2024 | 52.31 | 52.31 | 52.12 | 52.12 | 51.68 | 29,300 |
| 13 Mar 2024 | 52.35 | 52.35 | 52.27 | 52.27 | 51.83 | 56,000 |
| 12 Mar 2024 | 52.30 | 52.30 | 52.22 | 52.25 | 51.81 | 27,900 |
| 11 Mar 2024 | 52.41 | 52.41 | 52.25 | 52.35 | 51.91 | 27,000 |
| 08 Mar 2024 | 52.29 | 52.38 | 52.28 | 52.38 | 51.94 | 37,300 |
| 07 Mar 2024 | 52.30 | 52.31 | 52.25 | 52.31 | 51.87 | 31,200 |
| 06 Mar 2024 | 52.20 | 52.24 | 52.16 | 52.21 | 51.77 | 35,800 |
| 05 Mar 2024 | 52.22 | 52.26 | 52.17 | 52.18 | 51.74 | 82,600 |
| 04 Mar 2024 | 52.19 | 52.19 | 52.10 | 52.11 | 51.67 | 31,300 |
| 01 Mar 2024 | 52.09 | 52.22 | 52.07 | 52.22 | 51.78 | 65,100 |
| 29 Feb 2024 | 52.36 | 52.36 | 52.26 | 52.30 | 51.86 | 50,800 |
| 28 Feb 2024 | 52.26 | 52.30 | 52.23 | 52.30 | 51.86 | 17,600 |
| 27 Feb 2024 | 52.20 | 52.24 | 52.18 | 52.18 | 51.74 | 31,000 |
| 26 Feb 2024 | 52.34 | 52.34 | 52.15 | 52.19 | 51.75 | 63,900 |
| 23 Feb 2024 | 52.24 | 52.31 | 52.15 | 52.31 | 51.87 | 77,100 |
| 22 Feb 2024 | 52.16 | 52.18 | 52.12 | 52.13 | 51.69 | 15,500 |
| 21 Feb 2024 | 52.18 | 52.18 | 52.13 | 52.16 | 51.72 | 39,300 |
| 20 Feb 2024 | 52.23 | 52.23 | 52.09 | 52.17 | 51.73 | 46,000 |
| 16 Feb 2024 | 52.13 | 52.13 | 52.06 | 52.07 | 51.63 | 43,300 |
| 15 Feb 2024 | 52.23 | 52.23 | 52.08 | 52.19 | 51.75 | 23,500 |
| 14 Feb 2024 | 51.96 | 52.14 | 51.96 | 52.14 | 51.70 | 25,500 |
| 13 Feb 2024 | 52.14 | 52.14 | 51.90 | 51.96 | 51.52 | 95,900 |
| 12 Feb 2024 | 52.30 | 52.30 | 52.22 | 52.25 | 51.81 | 27,600 |
| 09 Feb 2024 | 52.20 | 52.20 | 52.10 | 52.17 | 51.73 | 17,800 |
| 08 Feb 2024 | 52.26 | 52.26 | 52.08 | 52.20 | 51.76 | 32,000 |
| 07 Feb 2024 | 52.21 | 52.21 | 52.12 | 52.21 | 51.77 | 73,000 |
| 06 Feb 2024 | 51.99 | 52.20 | 51.90 | 52.19 | 51.75 | 67,600 |
| 05 Feb 2024 | 52.31 | 52.31 | 52.03 | 52.07 | 51.63 | 34,000 |
| 02 Feb 2024 | 52.40 | 52.40 | 52.16 | 52.22 | 51.78 | 116,800 |
| 01 Feb 2024 | 52.44 | 52.57 | 52.44 | 52.56 | 52.11 | 70,200 |
| 01 Feb 2024 | 0.146 Dividend | |||||
| 31 Jan 2024 | 52.39 | 52.48 | 52.37 | 52.48 | 51.89 | 41,400 |
| 30 Jan 2024 | 52.32 | 52.32 | 52.14 | 52.28 | 51.69 | 70,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.