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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	23.67	23.69	23.61	23.65	2,440,515	+0.01(+0.04%)
Feb 13, 2025	23.44	23.64	23.39	23.64	2,958,924	+0.25(+1.07%)
Feb 12, 2025	23.24	23.44	23.20	23.39	2,677,806	-0.08(-0.34%)
Feb 11, 2025	23.39	23.49	23.37	23.47	1,955,581	+0.00(+0.00%)
Feb 10, 2025	23.44	23.50	23.40	23.47	2,814,156	+0.15(+0.64%)
Feb 07, 2025	23.55	23.61	23.30	23.32	5,479,255	-0.23(-0.98%)
Feb 06, 2025	23.54	23.55	23.39	23.55	4,926,053	+0.07(+0.30%)
Feb 05, 2025	23.34	23.48	23.25	23.48	2,403,377	+0.11(+0.47%)
Feb 04, 2025	23.21	23.38	23.19	23.37	3,148,877	+0.17(+0.73%)
Feb 03, 2025	22.98	23.30	22.91	23.20	5,664,915	-0.16(-0.68%)
Jan 31, 2025	23.60	23.69	23.34	23.36	3,839,596	-0.14(-0.60%)
Jan 30, 2025	23.44	23.57	23.34	23.50	3,803,745	+0.13(+0.56%)
Jan 29, 2025	23.43	23.45	23.25	23.37	3,607,948	-0.08(-0.34%)
Jan 28, 2025	23.28	23.50	23.18	23.45	3,195,124	+0.18(+0.77%)
Jan 27, 2025	23.13	23.30	23.09	23.27	5,751,526	-0.33(-1.40%)
Jan 24, 2025	23.68	23.70	23.55	23.60	2,495,576	-0.07(-0.30%)
Jan 23, 2025	23.53	23.67	23.49	23.67	3,012,955	+0.13(+0.55%)
Jan 22, 2025	23.54	23.60	23.51	23.54	3,061,936	+0.11(+0.47%)
Jan 21, 2025	23.31	23.43	23.25	23.43	8,395,270	+0.22(+0.95%)
Jan 17, 2025	23.20	23.27	23.14	23.21	2,686,848	+0.24(+1.04%)
Jan 16, 2025	23.04	23.07	22.93	22.97	2,911,685	-0.05(-0.22%)
Jan 15, 2025	22.92	23.05	22.88	23.02	2,716,293	+0.44(+1.95%)
Jan 14, 2025	22.65	22.69	22.43	22.58	3,613,825	+0.04(+0.18%)
Jan 13, 2025	22.31	22.55	22.29	22.54	4,044,823	+0.04(+0.18%)
Jan 10, 2025	22.71	22.71	22.41	22.50	6,489,259	-0.35(-1.53%)
Jan 08, 2025	22.83	22.89	22.67	22.85	4,092,023	+0.02(+0.09%)
Jan 07, 2025	23.17	23.18	22.73	22.83	3,970,889	-0.26(-1.13%)
Jan 06, 2025	23.13	23.25	23.02	23.09	3,905,466	+0.14(+0.61%)
Jan 03, 2025	22.75	22.97	22.72	22.95	2,911,868	+0.29(+1.28%)
Jan 02, 2025	22.82	22.91	22.49	22.66	5,308,255	-0.04(-0.18%)
Dec 31, 2024				22.70	0	-0.08(-0.35%)
Dec 30, 2024	22.76	22.91	22.61	22.78	3,709,124	-0.25(-1.09%)
Dec 27, 2024	23.15	23.16	22.86	23.03	3,488,940	-0.25(-1.07%)
Dec 26, 2024	23.20	23.32	23.14	23.28	2,355,406	+0.02(+0.09%)
Dec 24, 2024	23.05	23.27	23.04	23.26	1,603,315	+0.25(+1.09%)
Dec 23, 2024	22.90	23.04	22.75	23.01	4,145,214	+0.11(+0.48%)
Dec 20, 2024	22.55	23.08	22.51	22.90	5,174,038	+0.26(+1.15%)
Dec 19, 2024	22.87	22.92	22.63	22.64	12,415,934	-0.01(-0.04%)
Dec 18, 2024	23.40	23.46	22.64	22.65	6,124,042	-0.74(-3.16%)
Dec 17, 2024	23.41	23.43	23.33	23.39	2,649,409	-0.12(-0.51%)
Dec 16, 2024	23.46	23.55	23.45	23.51	3,997,774	+0.10(+0.43%)
Dec 13, 2024	23.50	23.52	23.34	23.41	2,915,274	-0.02(-0.09%)
Dec 12, 2024	23.51	23.54	23.42	23.43	2,421,248	-0.12(-0.51%)
Dec 11, 2024	23.49	23.59	23.48	23.55	2,421,091	+0.18(+0.78%)
Dec 10, 2024	23.49	23.49	23.34	23.37	2,309,705	-0.10(-0.42%)
Dec 09, 2024	23.60	23.61	23.44	23.47	2,884,268	-0.14(-0.59%)
Dec 06, 2024	23.59	23.65	23.57	23.61	2,327,917	+0.06(+0.25%)
Dec 05, 2024	23.63	23.63	23.53	23.55	2,777,661	-0.07(-0.30%)
Dec 04, 2024	23.53	23.62	23.51	23.62	2,296,927	+0.18(+0.77%)
Dec 03, 2024	23.43	23.46	23.39	23.44	3,049,555	-0.01(-0.04%)