(SCHB)
20.66
-1.10 (-5.06%)
At close: Apr 03, 2025, 3:59 PM
20.10
-2.68%
Pre-market: Apr 04, 2025, 09:17 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 21.00 | 21.09 | 20.65 | 20.69 | -1.07 | -4.92% | 8,951,696 |
| Apr 2, 2025 | 21.36 | 21.87 | 21.36 | 21.76 | 0.15 | 0.69% | 4,784,100 |
| Apr 1, 2025 | 21.45 | 21.68 | 21.30 | 21.61 | 0.08 | 0.37% | 5,131,351 |
| Mar 31, 2025 | 21.18 | 21.59 | 21.05 | 21.53 | 0.09 | 0.42% | 7,807,888 |
| Mar 28, 2025 | 21.80 | 21.83 | 21.38 | 21.44 | -0.42 | -1.92% | 5,102,829 |
| Mar 27, 2025 | 21.87 | 22.02 | 21.78 | 21.86 | -0.09 | -0.41% | 3,829,028 |
| Mar 26, 2025 | 22.20 | 22.24 | 21.88 | 21.95 | -0.32 | -1.44% | 3,106,264 |
| Mar 25, 2025 | 22.29 | 22.32 | 22.21 | 22.27 | 0.05 | 0.23% | 2,528,315 |
| Mar 24, 2025 | 22.07 | 22.27 | 22.07 | 22.22 | 0.39 | 1.79% | 4,069,537 |
| Mar 21, 2025 | 21.65 | 21.85 | 21.58 | 21.83 | 0.01 | 0.05% | 3,245,230 |
| Mar 20, 2025 | 21.74 | 22.01 | 21.71 | 21.82 | -0.06 | -0.27% | 3,183,127 |
| Mar 19, 2025 | 21.70 | 22.03 | 21.65 | 21.88 | 0.25 | 1.16% | 3,331,600 |
| Mar 18, 2025 | 21.77 | 21.77 | 21.55 | 21.63 | -0.22 | -1.01% | 3,527,200 |
| Mar 17, 2025 | 21.67 | 21.97 | 21.67 | 21.85 | 0.16 | 0.74% | 3,644,697 |
| Mar 14, 2025 | 21.41 | 21.72 | 21.40 | 21.69 | 0.46 | 2.17% | 4,371,833 |
| Mar 13, 2025 | 21.50 | 21.52 | 21.15 | 21.23 | -0.29 | -1.35% | 5,808,789 |
| Mar 12, 2025 | 21.66 | 21.70 | 21.33 | 21.52 | 0.11 | 0.51% | 19,237,500 |
| Mar 11, 2025 | 21.52 | 21.68 | 21.26 | 21.41 | -0.17 | -0.79% | 5,136,098 |
| Mar 10, 2025 | 21.85 | 21.93 | 21.38 | 21.58 | -0.60 | -2.71% | 14,703,746 |
| Mar 7, 2025 | 22.01 | 22.24 | 21.77 | 22.18 | 0.10 | 0.45% | 4,796,137 |
| Mar 6, 2025 | 22.20 | 22.38 | 21.97 | 22.08 | -0.42 | -1.87% | 5,873,104 |
| Mar 5, 2025 | 22.26 | 22.56 | 22.10 | 22.50 | 0.26 | 1.17% | 5,249,573 |
| Mar 4, 2025 | 22.32 | 22.58 | 22.03 | 22.24 | -0.29 | -1.29% | 8,084,600 |
| Mar 3, 2025 | 23.03 | 23.07 | 22.37 | 22.53 | -0.39 | -1.70% | 6,318,215 |
| Feb 28, 2025 | 22.60 | 22.95 | 22.50 | 22.92 | 0.34 | 1.51% | 4,053,716 |
| Feb 27, 2025 | 23.05 | 23.08 | 22.58 | 22.58 | -0.38 | -1.66% | 3,387,315 |
| Feb 26, 2025 | 23.01 | 23.16 | 22.86 | 22.96 | 0.03 | 0.13% | 3,805,071 |
| Feb 25, 2025 | 23.05 | 23.09 | 22.75 | 22.93 | -0.12 | -0.52% | 4,631,748 |
| Feb 24, 2025 | 23.25 | 23.29 | 23.01 | 23.05 | -0.13 | -0.56% | 3,919,984 |
| Feb 21, 2025 | 23.64 | 23.64 | 23.15 | 23.18 | -0.45 | -1.90% | 3,542,132 |
| Feb 20, 2025 | 23.70 | 23.70 | 23.49 | 23.63 | -0.12 | -0.51% | 2,337,629 |
| Feb 19, 2025 | 23.66 | 23.77 | 23.63 | 23.75 | 0.04 | 0.17% | 2,212,500 |
| Feb 18, 2025 | 23.68 | 23.71 | 23.59 | 23.71 | 0.06 | 0.25% | 2,708,749 |
| Feb 14, 2025 | 23.67 | 23.69 | 23.61 | 23.65 | 0.01 | 0.04% | 2,440,515 |
| Feb 13, 2025 | 23.44 | 23.64 | 23.40 | 23.64 | 0.25 | 1.07% | 2,961,435 |
| Feb 12, 2025 | 23.24 | 23.44 | 23.20 | 23.39 | -0.08 | -0.34% | 2,677,813 |
| Feb 11, 2025 | 23.39 | 23.49 | 23.37 | 23.47 | 0.00 | 0.00% | 1,956,025 |
| Feb 10, 2025 | 23.44 | 23.50 | 23.40 | 23.47 | 0.15 | 0.64% | 2,814,592 |
| Feb 7, 2025 | 23.55 | 23.61 | 23.30 | 23.32 | -0.23 | -0.98% | 5,479,253 |
| Feb 6, 2025 | 23.54 | 23.55 | 23.40 | 23.55 | 0.07 | 0.30% | 4,928,734 |
| Feb 5, 2025 | 23.34 | 23.48 | 23.26 | 23.48 | 0.11 | 0.47% | 2,403,416 |
| Feb 4, 2025 | 23.21 | 23.38 | 23.19 | 23.37 | 0.17 | 0.73% | 3,148,900 |
| Feb 3, 2025 | 22.98 | 23.30 | 22.91 | 23.20 | -0.16 | -0.68% | 5,666,200 |
| Jan 31, 2025 | 23.60 | 23.69 | 23.34 | 23.36 | -0.14 | -0.60% | 3,839,600 |
| Jan 30, 2025 | 23.44 | 23.57 | 23.34 | 23.50 | 0.13 | 0.56% | 3,804,500 |
| Jan 29, 2025 | 23.43 | 23.46 | 23.25 | 23.37 | -0.08 | -0.34% | 3,609,037 |
| Jan 28, 2025 | 23.28 | 23.50 | 23.19 | 23.45 | 0.18 | 0.77% | 3,195,201 |
| Jan 27, 2025 | 23.13 | 23.30 | 23.09 | 23.27 | -0.33 | -1.40% | 5,753,200 |
| Jan 24, 2025 | 23.68 | 23.70 | 23.55 | 23.60 | -0.07 | -0.30% | 2,494,076 |
| Jan 23, 2025 | 23.53 | 23.67 | 23.49 | 23.67 | 0.13 | 0.55% | 3,015,742 |