Indicators

Schwab U.S. Broad Market ETF (NY: SCHB )

61.19 +0.46 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.30	14.34	14.23	14.28	2,345,576	-0.06(-0.40%)
Sep 27, 2012	14.28	14.37	14.23	14.34	346,236	+0.13(+0.91%)
Sep 26, 2012	14.28	14.28	14.17	14.21	645,508	-0.08(-0.58%)
Sep 25, 2012	14.51	14.53	14.29	14.30	619,253	-0.16(-1.12%)
Sep 24, 2012	14.43	14.49	14.41	14.46	360,463	-0.02(-0.17%)
Sep 21, 2012	14.57	14.57	14.48	14.48	219,434	+0.00(+0.00%)
Sep 20, 2012	14.45	14.50	14.39	14.48	234,174	-0.02(-0.17%)
Sep 19, 2012	14.52	14.54	14.48	14.51	325,671	+0.01(+0.06%)
Sep 18, 2012	14.51	14.51	14.46	14.50	287,564	-0.02(-0.14%)
Sep 17, 2012	14.57	14.58	14.48	14.52	840,458	-0.12(-0.82%)
Sep 14, 2012	14.60	14.72	14.60	14.64	1,037,960	+0.08(+0.57%)
Sep 13, 2012	14.35	14.61	14.33	14.56	1,108,231	+0.21(+1.44%)
Sep 12, 2012	14.36	14.37	14.31	14.35	357,876	+0.04(+0.29%)
Sep 11, 2012	14.30	14.35	14.28	14.31	449,337	+0.04(+0.26%)
Sep 10, 2012	14.35	14.35	14.26	14.27	370,663	-0.07(-0.52%)
Sep 07, 2012	14.33	14.35	14.30	14.35	351,483	+0.07(+0.49%)
Sep 06, 2012	14.07	14.28	14.07	14.28	830,632	+0.27(+1.95%)
Sep 05, 2012	14.03	14.05	13.98	14.00	382,121	+0.00(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.