(SCHB)
AMEX: SCHB
· Real-Time Price · USD
25.04
-0.05 (-0.20%)
At close: Sep 05, 2025, 3:59 PM
25.03
-0.02%
After-hours: Sep 05, 2025, 07:59 PM EDT
SCHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.19 | 25.23 | 24.88 | 25.04 | 25.04 | -0.20% | 9,338,155 |
| Sep 4, 2025 | 24.89 | 25.09 | 24.86 | 25.09 | 25.09 | 0.88% | 4,504,000 |
| Sep 3, 2025 | 24.84 | 24.90 | 24.75 | 24.87 | 24.87 | 0.40% | 7,393,200 |
| Sep 2, 2025 | 24.63 | 24.77 | 24.55 | 24.77 | 24.77 | -0.68% | 7,404,400 |
| Aug 29, 2025 | 25.05 | 25.05 | 24.86 | 24.94 | 24.94 | -0.60% | 6,921,217 |
| Aug 28, 2025 | 25.03 | 25.11 | 24.96 | 25.09 | 25.09 | 0.36% | 4,439,915 |
| Aug 27, 2025 | 24.92 | 25.02 | 24.90 | 25.00 | 25.00 | 0.28% | 3,826,700 |
| Aug 26, 2025 | 24.82 | 24.94 | 24.80 | 24.93 | 24.93 | 0.44% | 3,552,317 |
| Aug 25, 2025 | 24.88 | 24.92 | 24.81 | 24.82 | 24.82 | -0.44% | 4,690,006 |
| Aug 22, 2025 | 24.59 | 24.99 | 24.58 | 24.93 | 24.93 | 1.67% | 7,345,942 |
| Aug 21, 2025 | 24.51 | 24.60 | 24.44 | 24.52 | 24.52 | -0.33% | 5,375,429 |
| Aug 20, 2025 | 24.65 | 24.66 | 24.40 | 24.60 | 24.60 | -0.28% | 9,015,595 |
| Aug 19, 2025 | 24.81 | 24.85 | 24.62 | 24.67 | 24.67 | -0.60% | 5,545,119 |
| Aug 18, 2025 | 24.78 | 24.83 | 24.76 | 24.82 | 24.82 | 0.04% | 4,976,388 |
| Aug 15, 2025 | 24.91 | 24.92 | 24.76 | 24.81 | 24.81 | -0.20% | 6,085,448 |
| Aug 14, 2025 | 24.80 | 24.89 | 24.77 | 24.86 | 24.86 | -0.16% | 5,198,271 |
| 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 |