SCHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	23.09	23.18	23.04	23.12	23.12	1.05%	3,833,982
Jun 5, 2025	23.06	23.11	22.81	22.88	22.88	-0.39%	5,739,566
Jun 4, 2025	23.01	23.06	22.96	22.97	22.97	-0.09%	3,049,914
Jun 3, 2025	22.84	23.02	22.80	22.99	22.99	0.70%	4,781,865
Jun 2, 2025	22.67	22.83	22.53	22.83	22.83	0.48%	4,080,506
May 30, 2025	22.69	22.78	22.48	22.72	22.72	-0.04%	4,837,726
May 29, 2025	22.88	22.88	22.59	22.73	22.73	0.35%	4,562,672
May 28, 2025	22.79	22.85	22.62	22.65	22.65	-0.61%	4,187,400
May 27, 2025	22.59	22.80	22.53	22.79	22.79	2.06%	3,614,431
May 23, 2025	22.19	22.42	22.16	22.33	22.33	-0.62%	4,583,648
May 22, 2025	22.44	22.61	22.40	22.47	22.47	-	5,454,730
May 21, 2025	22.72	22.84	22.41	22.47	22.47	-1.75%	7,014,317
May 20, 2025	22.88	22.92	22.74	22.87	22.87	-0.35%	4,244,154
May 19, 2025	22.69	22.97	22.64	22.95	22.95	0.04%	5,095,602
May 16, 2025	22.81	22.94	22.74	22.94	22.94	0.70%	4,320,087
May 15, 2025	22.61	22.79	22.57	22.78	22.78	0.49%	3,692,217
May 14, 2025	22.70	22.74	22.60	22.67	22.67	0.09%	6,102,907
May 13, 2025	22.52	22.75	22.51	22.65	22.65	0.71%	4,500,225
May 12, 2025	22.45	22.50	22.28	22.49	22.49	3.26%	4,709,327
May 9, 2025	21.88	21.90	21.72	21.78	21.78	-0.05%	2,690,115
May 8, 2025	21.80	22.00	21.66	21.79	21.79	0.83%	2,653,067
May 7, 2025	21.60	21.71	21.43	21.61	21.61	0.32%	2,535,975
May 6, 2025	21.51	21.70	21.45	21.54	21.54	-0.74%	2,350,098
May 5, 2025	21.66	21.84	21.64	21.70	21.70	-0.55%	2,877,393
May 2, 2025	21.72	21.90	21.66	21.82	21.82	1.54%	3,454,857
May 1, 2025	21.57	21.72	21.48	21.49	21.49	0.66%	3,639,329
Apr 30, 2025	21.08	21.41	20.85	21.35	21.35	-	4,279,194
Apr 29, 2025	21.15	21.40	21.15	21.35	21.35	0.57%	3,101,245
Apr 28, 2025	21.23	21.32	20.99	21.23	21.23	0.09%	4,646,841
Apr 25, 2025	21.06	21.22	20.94	21.21	21.21	0.71%	3,658,107
Apr 24, 2025	20.67	21.08	20.63	21.06	21.06	2.18%	3,578,717
Apr 23, 2025	20.80	21.02	20.56	20.61	20.61	1.58%	4,714,645
Apr 22, 2025	20.00	20.37	19.98	20.29	20.29	2.53%	4,429,119
Apr 21, 2025	20.07	20.10	19.57	19.79	19.79	-2.27%	6,133,170
Apr 17, 2025	20.30	20.43	20.16	20.25	20.25	0.10%	3,060,520
Apr 16, 2025	20.43	20.57	20.00	20.23	20.23	-2.03%	4,283,517
Apr 15, 2025	20.72	20.87	20.62	20.65	20.65	-0.15%	3,943,315
Apr 14, 2025	20.88	20.90	20.49	20.68	20.68	0.98%	5,495,965
Apr 11, 2025	20.10	20.58	19.96	20.48	20.48	1.54%	6,411,005
Apr 10, 2025	20.46	20.50	19.58	20.17	20.17	-3.40%	12,829,794
Apr 9, 2025	18.95	21.01	18.93	20.88	20.88	9.32%	15,199,762
Apr 8, 2025	20.07	20.19	18.80	19.10	19.10	-1.50%	15,968,952
Apr 7, 2025	18.78	20.13	18.53	19.39	19.39	-0.41%	25,685,363
Apr 4, 2025	20.10	20.19	19.43	19.47	19.47	-5.90%	21,508,022
Apr 3, 2025	21.00	21.09	20.65	20.69	20.69	-4.92%	9,029,402
Apr 2, 2025	21.36	21.87	21.36	21.76	21.76	0.69%	4,784,064
Apr 1, 2025	21.45	21.68	21.30	21.61	21.61	0.37%	5,131,351
Mar 31, 2025	21.18	21.59	21.05	21.53	21.53	0.42%	7,807,888
Mar 28, 2025	21.80	21.83	21.38	21.44	21.44	-1.92%	5,102,829
Mar 27, 2025	21.87	22.02	21.78	21.86	21.86	-0.41%	3,829,028