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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	63.08	63.08	62.66	62.96	1,276,105	+0.09(+0.14%)
Jun 28, 2024	63.17	63.52	62.72	62.87	720,946	-0.22(-0.35%)
Jun 27, 2024	62.94	63.10	62.85	63.09	513,214	+0.19(+0.30%)
Jun 26, 2024	62.75	63.01	62.67	62.90	616,040	-0.01(-0.01%)
Jun 25, 2024	62.85	62.91	62.62	62.91	529,718	+0.23(+0.37%)
Jun 24, 2024	62.82	63.15	62.68	62.68	543,033	-0.15(-0.24%)
Jun 21, 2024	62.89	62.93	62.62	62.83	533,782	-0.10(-0.16%)
Jun 20, 2024	63.19	63.25	62.70	62.93	744,509	-0.17(-0.27%)
Jun 18, 2024	62.94	63.10	62.90	63.10	558,958	+0.22(+0.35%)
Jun 17, 2024	62.36	63.06	62.29	62.88	584,033	+0.44(+0.70%)
Jun 14, 2024	62.28	62.44	62.09	62.44	462,844	-0.06(-0.10%)
Jun 13, 2024	62.65	62.65	62.16	62.50	528,442	+0.05(+0.08%)
Jun 12, 2024	62.51	62.79	62.32	62.45	566,700	+0.59(+0.95%)
Jun 11, 2024	61.61	61.88	61.31	61.86	551,363	+0.07(+0.11%)
Jun 10, 2024	61.47	61.82	61.39	61.79	475,482	+0.22(+0.36%)
Jun 07, 2024	61.55	61.87	61.41	61.57	596,896	-0.13(-0.21%)
Jun 06, 2024	61.72	61.80	61.49	61.70	438,512	-0.05(-0.08%)
Jun 05, 2024	61.30	61.75	61.05	61.75	589,900	+0.76(+1.24%)
Jun 04, 2024	60.88	61.09	60.63	60.99	627,780	-0.04(-0.07%)

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.