SCHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.74	28.81	28.67	28.77	-	0.59%	3,345,306
May 21, 2026	28.42	28.68	28.37	28.60	28.60	0.25%	11,539,257
May 20, 2026	28.29	28.54	28.22	28.53	28.53	1.21%	13,652,943
May 19, 2026	28.22	28.35	28.11	28.19	28.19	-0.67%	14,065,357
May 18, 2026	28.46	28.51	28.19	28.38	28.38	-0.14%	13,479,139
May 15, 2026	28.52	28.58	28.38	28.42	28.42	-1.29%	8,632,852
May 14, 2026	28.62	28.85	28.62	28.79	28.79	0.81%	6,539,653
May 13, 2026	28.42	28.62	28.30	28.56	28.56	0.53%	6,653,375
May 12, 2026	28.38	28.44	28.16	28.41	28.41	-0.25%	9,809,030
May 11, 2026	28.38	28.55	28.37	28.48	28.48	0.21%	5,286,065
May 8, 2026	28.32	28.44	28.31	28.42	28.42	0.74%	4,857,928
May 7, 2026	28.37	28.41	28.15	28.21	28.21	-0.46%	8,204,066
May 6, 2026	28.12	28.37	28.12	28.34	28.34	1.43%	6,662,765
May 5, 2026	27.85	28.00	27.85	27.94	27.94	0.79%	4,959,674
May 4, 2026	27.79	27.89	27.60	27.72	27.72	-0.36%	9,005,881
May 1, 2026	27.84	27.96	27.82	27.82	27.82	0.32%	7,994,521
Apr 30, 2026	27.53	27.77	27.42	27.73	27.73	1.06%	7,915,654
Apr 29, 2026	27.43	27.48	27.32	27.44	27.44	-0.07%	7,487,914
Apr 28, 2026	27.47	27.53	27.36	27.46	27.46	-0.54%	6,644,941
Apr 27, 2026	27.53	27.63	27.51	27.61	27.61	0.18%	4,691,459
Apr 24, 2026	27.47	27.59	27.37	27.56	27.56	0.66%	7,541,850
Apr 23, 2026	27.44	27.53	27.13	27.38	27.38	-0.36%	9,523,268
Apr 22, 2026	27.42	27.50	27.39	27.48	27.48	0.92%	6,355,466
Apr 21, 2026	27.47	27.53	27.18	27.23	27.23	-0.62%	9,917,174
Apr 20, 2026	27.39	27.44	27.30	27.40	27.40	-0.11%	7,382,227
Apr 17, 2026	27.29	27.53	27.26	27.43	27.43	1.26%	11,013,472
Apr 16, 2026	27.08	27.14	26.97	27.09	27.09	0.30%	8,600,374
Apr 15, 2026	26.86	27.04	26.82	27.01	27.01	0.71%	8,752,652
Apr 14, 2026	26.59	26.83	26.58	26.82	26.82	1.17%	8,233,982
Apr 13, 2026	26.15	26.51	26.12	26.51	26.51	1.07%	8,439,976
Apr 10, 2026	26.30	26.33	26.18	26.23	26.23	-0.08%	8,189,238
Apr 9, 2026	26.06	26.30	26.02	26.25	26.25	0.50%	9,962,557
Apr 8, 2026	26.16	26.18	25.95	26.12	26.12	2.55%	9,856,096
Apr 7, 2026	25.37	25.47	25.16	25.47	25.47	0.12%	12,986,271
Apr 6, 2026	25.33	25.47	25.32	25.44	25.44	0.43%	11,538,157
Apr 2, 2026	24.96	25.42	24.91	25.33	25.33	0.12%	11,231,885
Apr 1, 2026	25.25	25.44	25.22	25.30	25.30	0.80%	13,231,468
Mar 31, 2026	24.67	25.15	24.63	25.10	25.10	2.91%	16,646,756
Mar 30, 2026	24.72	24.72	24.28	24.39	24.39	-0.45%	19,285,240
Mar 27, 2026	24.82	24.83	24.45	24.50	24.50	-1.72%	15,241,377
Mar 26, 2026	25.18	25.30	24.91	24.93	24.93	-1.73%	12,485,099
Mar 25, 2026	25.43	25.52	25.26	25.37	25.37	0.67%	10,703,557
Mar 24, 2026	25.20	25.43	25.14	25.27	25.20	-0.32%	10,905,230
Mar 23, 2026	25.43	25.64	25.30	25.35	25.28	1.20%	16,096,657
Mar 20, 2026	25.39	25.40	24.91	25.05	24.98	-1.49%	14,515,441
Mar 19, 2026	25.30	25.57	25.25	25.43	25.36	-0.24%	17,258,423
Mar 18, 2026	25.75	25.81	25.49	25.49	25.42	-1.43%	10,379,510
Mar 17, 2026	25.89	25.99	25.82	25.86	25.79	0.39%	9,049,968
Mar 16, 2026	25.73	25.88	25.70	25.76	25.69	1.02%	12,111,165
Mar 13, 2026	25.76	25.89	25.46	25.50	25.43	-0.58%	12,462,948