(SCHB)
AMEX: SCHB
· Real-Time Price · USD
24.80
-0.06 (-0.24%)
At close: Aug 15, 2025, 11:57 AM
SCHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.80 | 24.89 | 24.77 | 24.86 | 24.86 | -0.16% | 5,060,138 |
| Aug 13, 2025 | 24.87 | 24.92 | 24.80 | 24.90 | 24.90 | 0.48% | 6,642,600 |
| Aug 12, 2025 | 24.59 | 24.79 | 24.53 | 24.78 | 24.78 | 1.27% | 4,039,467 |
| Aug 11, 2025 | 24.56 | 24.61 | 24.44 | 24.47 | 24.47 | -0.24% | 5,757,393 |
| Aug 8, 2025 | 24.44 | 24.56 | 24.43 | 24.53 | 24.53 | 0.62% | 6,874,856 |
| Aug 7, 2025 | 24.55 | 24.57 | 24.25 | 24.38 | 24.38 | 0.00% | 7,719,430 |
| Aug 6, 2025 | 24.25 | 24.42 | 24.22 | 24.38 | 24.38 | 0.58% | 6,060,225 |
| Aug 5, 2025 | 24.37 | 24.40 | 24.17 | 24.24 | 24.24 | -0.41% | 6,273,900 |
| Aug 4, 2025 | 24.13 | 24.34 | 24.12 | 24.34 | 24.34 | 1.54% | 5,107,810 |
| Aug 1, 2025 | 24.15 | 24.15 | 23.85 | 23.97 | 23.97 | -1.64% | 10,209,200 |
| Jul 31, 2025 | 24.66 | 24.68 | 24.34 | 24.37 | 24.37 | -0.45% | 8,351,928 |
| Jul 30, 2025 | 24.54 | 24.62 | 24.36 | 24.48 | 24.48 | -0.12% | 5,753,500 |
| Jul 29, 2025 | 24.64 | 24.65 | 24.47 | 24.51 | 24.51 | -0.28% | 9,072,623 |
| Jul 28, 2025 | 24.62 | 24.63 | 24.53 | 24.58 | 24.58 | -0.04% | 3,723,700 |
| Jul 25, 2025 | 24.52 | 24.61 | 24.49 | 24.59 | 24.59 | 0.45% | 2,562,235 |
| Jul 24, 2025 | 24.49 | 24.54 | 24.47 | 24.48 | 24.48 | 0.00% | 3,288,809 |
| Jul 23, 2025 | 24.37 | 24.49 | 24.32 | 24.48 | 24.48 | 0.82% | 4,127,633 |
| Jul 22, 2025 | 24.26 | 24.31 | 24.15 | 24.28 | 24.28 | 0.12% | 3,822,000 |
| Jul 21, 2025 | 24.28 | 24.38 | 24.24 | 24.25 | 24.25 | 0.08% | 2,681,600 |
| Jul 18, 2025 | 24.32 | 24.32 | 24.18 | 24.23 | 24.23 | -0.12% | 3,196,300 |