SCHB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 22.60 | 22.95 | 22.50 | 22.92 | 0.34 | 1.51% | 4,052,320 |
| 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 |
| Jan 22, 2025 | 23.54 | 23.60 | 23.51 | 23.54 | 0.11 | 0.47% | 3,062,647 |
| Jan 21, 2025 | 23.31 | 23.43 | 23.25 | 23.43 | 0.22 | 0.95% | 8,395,800 |
| Jan 17, 2025 | 23.20 | 23.27 | 23.14 | 23.21 | 0.24 | 1.04% | 2,685,948 |
| Jan 16, 2025 | 23.04 | 23.08 | 22.94 | 22.97 | -0.05 | -0.22% | 2,911,807 |
| Jan 15, 2025 | 22.92 | 23.05 | 22.88 | 23.02 | 0.44 | 1.95% | 2,717,100 |
| Jan 14, 2025 | 22.65 | 22.69 | 22.44 | 22.58 | 0.04 | 0.18% | 3,613,844 |
| Jan 13, 2025 | 22.31 | 22.55 | 22.29 | 22.54 | 0.04 | 0.18% | 4,044,928 |
| Jan 10, 2025 | 22.71 | 22.71 | 22.41 | 22.50 | -0.35 | -1.53% | 6,489,300 |
| Jan 8, 2025 | 22.83 | 22.89 | 22.67 | 22.85 | 0.02 | 0.09% | 4,092,022 |
| Jan 7, 2025 | 23.17 | 23.18 | 22.74 | 22.83 | -0.26 | -1.13% | 3,971,009 |
| Jan 6, 2025 | 23.13 | 23.26 | 23.02 | 23.09 | 0.14 | 0.61% | 3,905,854 |
| Jan 3, 2025 | 22.75 | 22.97 | 22.72 | 22.95 | 0.29 | 1.28% | 2,911,868 |
| Jan 2, 2025 | 22.82 | 22.91 | 22.49 | 22.66 | -0.04 | -0.18% | 5,309,509 |
| Dec 31, 2024 | 22.85 | 22.87 | 22.63 | 22.70 | -0.08 | -0.35% | 3,967,088 |
| Dec 30, 2024 | 22.76 | 22.91 | 22.62 | 22.78 | -0.25 | -1.09% | 3,709,154 |
| Dec 27, 2024 | 23.15 | 23.16 | 22.86 | 23.03 | -0.25 | -1.07% | 3,488,940 |
| Dec 26, 2024 | 23.20 | 23.32 | 23.14 | 23.28 | 0.02 | 0.09% | 2,357,309 |
| Dec 24, 2024 | 23.05 | 23.28 | 23.04 | 23.26 | 0.25 | 1.09% | 1,603,315 |
| Dec 23, 2024 | 22.90 | 23.04 | 22.76 | 23.01 | 0.11 | 0.48% | 4,167,610 |
| Dec 20, 2024 | 22.55 | 23.08 | 22.51 | 22.90 | 0.26 | 1.15% | 5,174,035 |
| Dec 19, 2024 | 22.87 | 22.92 | 22.63 | 22.64 | -0.01 | -0.04% | 12,417,024 |
| Dec 18, 2024 | 23.40 | 23.46 | 22.64 | 22.65 | -0.74 | -3.16% | 6,125,300 |
| Dec 17, 2024 | 23.41 | 23.43 | 23.33 | 23.39 | -0.12 | -0.51% | 2,649,434 |
| Dec 16, 2024 | 23.46 | 23.55 | 23.45 | 23.51 | 0.10 | 0.43% | 3,998,116 |