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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	65.03	65.41	64.59	65.36	759,783	+0.59(+0.91%)
Aug 29, 2024	64.95	65.35	64.63	64.77	787,047	+0.07(+0.11%)
Aug 28, 2024	65.01	65.07	64.33	64.70	522,453	-0.38(-0.58%)
Aug 27, 2024	64.84	65.14	64.72	65.08	447,296	+0.03(+0.05%)
Aug 26, 2024	65.30	65.40	64.87	65.05	621,846	-0.15(-0.23%)
Aug 23, 2024	64.79	65.25	64.67	65.20	786,377	+0.80(+1.24%)
Aug 22, 2024	65.11	65.20	64.26	64.40	647,016	-0.54(-0.83%)
Aug 21, 2024	64.74	65.02	64.57	64.94	591,919	+0.35(+0.54%)
Aug 20, 2024	64.76	64.89	64.45	64.59	516,019	-0.19(-0.29%)
Aug 19, 2024	64.22	64.78	64.13	64.78	654,529	+0.61(+0.95%)
Aug 16, 2024	63.85	64.24	63.78	64.17	602,235	+0.13(+0.20%)
Aug 15, 2024	63.59	64.06	63.54	64.04	789,011	+1.15(+1.83%)
Aug 14, 2024	62.90	63.05	62.50	62.89	553,277	+0.15(+0.24%)
Aug 13, 2024	62.07	62.75	62.01	62.74	563,880	+1.06(+1.72%)
Aug 12, 2024	61.90	61.99	61.48	61.68	660,609	-0.05(-0.08%)
Aug 09, 2024	61.44	61.90	61.23	61.73	632,832	+0.28(+0.46%)
Aug 08, 2024	60.72	61.55	60.48	61.45	654,359	+1.39(+2.31%)
Aug 07, 2024	61.27	61.59	60.01	60.06	1,044,175	-0.43(-0.71%)
Aug 06, 2024	60.29	61.37	60.00	60.49	1,347,846	+0.56(+0.93%)
Aug 05, 2024	59.08	60.66	59.00	59.93	2,165,230	-1.80(-2.92%)
Aug 02, 2024	62.06	62.17	61.21	61.73	1,094,015	-1.31(-2.08%)
Aug 01, 2024	64.19	64.47	62.60	63.04	828,958	-0.98(-1.53%)
Jul 31, 2024	63.87	64.40	63.66	64.02	771,013	+0.93(+1.47%)
Jul 30, 2024	63.49	63.65	62.66	63.09	509,410	-0.26(-0.41%)
Jul 29, 2024	63.58	63.65	63.12	63.35	649,797	-0.01(-0.02%)
Jul 26, 2024	63.10	63.63	63.01	63.36	573,672	+0.75(+1.20%)
Jul 25, 2024	62.82	63.65	62.44	62.61	717,995	-0.21(-0.33%)
Jul 24, 2024	63.72	63.78	62.71	62.82	707,899	-1.48(-2.30%)
Jul 23, 2024	64.33	64.60	64.24	64.30	754,171	-0.06(-0.09%)
Jul 22, 2024	64.13	64.39	63.87	64.36	887,223	+0.70(+1.10%)
Jul 19, 2024	64.03	64.19	63.54	63.66	459,992	-0.42(-0.66%)
Jul 18, 2024	64.80	64.95	63.81	64.08	784,531	-0.56(-0.87%)
Jul 17, 2024	64.86	65.11	64.59	64.64	781,272	-0.88(-1.34%)
Jul 16, 2024	65.20	65.57	65.16	65.52	710,505	+0.50(+0.77%)
Jul 15, 2024	65.03	65.36	64.80	65.02	775,769	+0.27(+0.42%)
Jul 12, 2024	64.44	65.16	64.44	64.75	689,097	+0.41(+0.64%)
Jul 11, 2024	64.77	64.89	64.24	64.34	633,156	-0.31(-0.48%)
Jul 10, 2024	64.19	64.67	64.11	64.65	579,097	+0.62(+0.97%)
Jul 09, 2024	64.13	64.19	63.98	64.03	535,641	+0.01(+0.02%)
Jul 08, 2024	64.06	64.11	63.88	64.02	554,081	+0.09(+0.14%)
Jul 05, 2024	63.64	63.96	63.53	63.93	596,015	+0.32(+0.50%)
Jul 03, 2024	63.35	63.65	63.35	63.61	325,885	+0.24(+0.38%)
Jul 02, 2024	62.79	63.37	62.79	63.37	585,516	+0.41(+0.65%)

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.