Indicators

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

61.09 -0.52 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.59	10.64	10.54	10.64	384,218	+0.04(+0.39%)
Nov 27, 2009	10.51	10.67	10.46	10.60	371,635	-0.18(-1.65%)
Nov 25, 2009	10.76	10.78	10.74	10.77	394,898	+0.05(+0.42%)
Nov 24, 2009	10.75	10.75	10.65	10.73	271,303	-0.00(-0.01%)
Nov 23, 2009	10.73	10.80	10.71	10.73	246,417	+0.13(+1.26%)
Nov 20, 2009	10.59	10.62	10.55	10.60	223,199	-0.04(-0.39%)
Nov 19, 2009	10.72	10.72	10.57	10.64	308,530	-0.15(-1.42%)
Nov 18, 2009	10.81	10.81	10.73	10.79	234,856	-0.01(-0.08%)
Nov 17, 2009	10.77	10.80	10.72	10.80	330,415	+0.02(+0.19%)
Nov 16, 2009	10.72	10.83	10.69	10.78	430,520	+0.16(+1.48%)
Nov 13, 2009	10.58	10.66	10.55	10.62	1,414,327	+0.06(+0.59%)
Nov 12, 2009	10.68	10.72	10.54	10.56	281,821	-0.13(-1.20%)
Nov 11, 2009	10.71	10.75	10.64	10.69	632,710	+0.07(+0.70%)
Nov 10, 2009	10.61	10.67	10.57	10.61	259,092	-0.02(-0.23%)
Nov 09, 2009	10.58	10.64	10.48	10.64	255,958	+0.24(+2.27%)
Nov 06, 2009	10.38	10.42	10.31	10.40	400,505	+0.03(+0.28%)
Nov 05, 2009	10.31	10.38	10.23	10.37	271,747	+0.20(+1.95%)
Nov 04, 2009	180.31	165.46	10.13	10.17	392,724	+0.01(+0.12%)

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.