Skip to main content
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.79
+0.11 (0.43%)
Jan 2, 2025, 3:59 PM EST - Market closed

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202525.7125.8225.6925.7925.790.43%119,150
Dec 31, 202425.6825.7225.6725.6825.68-510,391
Dec 30, 202425.6525.6825.6425.6825.680.39%503,033
Dec 27, 202425.5925.6925.5725.5825.58-0.08%319,239
Dec 26, 202425.5825.6225.5625.6025.60-0.04%174,934
Dec 24, 202425.6025.6125.5425.6125.610.04%133,492
Dec 23, 202425.6025.6325.5825.6025.60-206,515
Dec 20, 202425.5725.6225.5325.6025.60-0.08%1,198,628
Dec 19, 202425.7025.7025.5525.6225.56-0.31%323,095
Dec 18, 202425.9025.9025.7025.7025.64-0.70%285,571
Dec 17, 202425.9525.9525.8725.8825.82-0.15%253,335
Dec 16, 202425.9925.9925.9225.9225.86-215,162
Dec 13, 202425.9925.9925.9025.9225.86-0.35%182,700
Dec 12, 202426.0926.0925.9526.0125.95-0.19%116,787
Dec 11, 202426.1726.1726.0626.0626.00-0.21%152,677
Dec 10, 202426.1626.1626.1126.1226.05-0.17%122,445
Dec 9, 202426.1326.3026.1026.1626.100.08%382,370
Dec 6, 202426.1526.1626.1326.1426.080.08%119,006
Dec 5, 202426.0926.1226.0726.1226.06-0.15%94,643
Dec 4, 202426.1126.1626.0226.1626.100.15%99,901
Dec 3, 202426.1326.1326.0626.1226.060.17%114,870
Dec 2, 202426.1726.1726.0226.0826.01-0.11%50,139
Nov 29, 202426.1326.1326.0826.1125.970.21%19,315
Nov 27, 202426.0226.0826.0226.0525.920.31%66,016
Nov 26, 202426.0126.0125.9525.9725.84-0.08%198,611
Nov 25, 202425.9926.0025.9825.9925.860.35%93,366
Nov 22, 202425.9525.9525.8925.9025.770.04%281,418
Nov 21, 202425.9325.9425.8825.8925.76-0.31%131,124
Nov 20, 202425.9325.9725.8825.9725.840.12%123,718
Nov 19, 202425.9826.0225.9325.9425.810.04%165,493
Nov 18, 202425.9125.9325.8925.9325.800.12%158,413
Nov 15, 202425.8525.9625.8325.9025.770.19%115,003
Nov 14, 202425.8525.9025.8225.8525.720.15%88,121
Nov 13, 202425.8725.8725.8025.8125.680.06%41,481
Nov 12, 202425.8525.8525.7825.8025.66-0.25%26,574
Nov 11, 202425.8025.9025.8025.8625.730.04%76,262
Nov 8, 202425.7725.8825.7725.8525.720.70%164,042
Nov 7, 202425.5625.6825.5625.6725.540.67%147,518
Nov 6, 202425.6525.6525.5025.5025.37-1.35%301,090
Nov 5, 202425.7925.8725.7925.8525.720.15%62,451
Nov 4, 202425.7825.8325.7725.8125.680.47%118,206
Nov 1, 202425.7625.7725.6925.6925.56-0.35%44,266
Oct 31, 202425.8225.8225.7625.7825.57-134,147
Oct 30, 202425.8125.8125.7625.7825.57-0.04%68,545
Oct 29, 202425.7525.7925.7225.7925.58-0.08%244,338
Oct 28, 202425.8125.8425.8025.8125.600.04%161,847
Oct 25, 202425.8825.8825.7825.8025.590.04%115,736
Oct 24, 202425.5525.7925.5525.7925.580.27%214,708
Oct 23, 202425.8325.8325.6925.7225.51-0.62%115,092
Oct 22, 202425.9426.0325.8625.8825.67-0.27%159,354
Oct 21, 202426.0526.0525.9425.9525.74-0.38%299,205
Oct 18, 202426.0926.0926.0526.0525.840.04%165,380
Oct 17, 202426.0726.0726.0326.0425.83-153,014
Oct 16, 202426.0626.0826.0326.0425.83-267,378
Oct 15, 202425.9926.0425.9926.0425.830.35%60,600
Oct 14, 202426.0426.0425.9125.9525.74-0.42%47,017
Oct 11, 202426.1526.1525.9826.0625.850.37%40,688
Oct 10, 202426.0026.0225.9625.9725.76-0.04%76,996
Oct 9, 202426.0126.0225.9725.9825.77-0.31%72,238
Oct 8, 202426.0426.0626.0226.0625.85-0.02%179,784
Oct 7, 202426.0726.0926.0326.0625.85-0.13%116,602
Oct 4, 202426.2126.2126.0626.1025.89-0.44%165,954
Oct 3, 202426.2326.2326.1926.2126.00-0.10%98,964
Oct 2, 202426.2426.2426.1726.2426.03-0.04%162,564
Oct 1, 202426.2326.3726.2126.2526.04-0.08%348,760
Sep 30, 202426.2826.3126.2326.2725.990.17%152,568
Sep 27, 202426.2226.2926.2126.2225.940.31%203,826
Sep 26, 202426.2126.2126.1426.1425.86-0.17%284,756
Sep 25, 202426.2526.2526.1726.1925.91-0.08%93,040
Sep 24, 202426.1726.2326.1626.2125.930.08%54,824
Sep 23, 202426.2226.2226.1626.1925.91-0.11%117,786
Sep 20, 202426.2126.2426.1826.2225.94-39,946
Sep 19, 202426.2126.2326.1726.2225.940.04%119,902
Sep 18, 202426.2026.2826.1926.2125.93-0.04%70,342
Sep 17, 202426.2026.2426.2026.2225.940.08%94,270
Sep 16, 202426.1926.2226.1726.2025.920.06%51,198
Sep 13, 202426.1526.1926.1526.1825.900.16%51,934
Sep 12, 202426.1626.1626.1126.1425.86-0.21%84,272
Sep 11, 202426.1626.2026.1426.1925.910.10%36,762
Sep 10, 202426.1126.1726.0826.1725.890.15%63,680
Sep 9, 202426.1226.1326.0726.1325.85-57,322
Sep 6, 202426.1226.1326.0626.1325.850.17%83,976
Sep 5, 202426.0926.0926.0126.0825.800.12%268,392
Sep 4, 202426.0126.0826.0126.0525.770.17%107,690
Sep 3, 202426.0326.0326.0026.0125.73-0.15%102,646
Aug 30, 202426.0926.0926.0326.0525.69-0.07%54,574
Aug 29, 202426.0526.0826.0326.0625.71-0.01%160,540
Aug 28, 202426.0926.0926.0526.0725.71-0.10%43,480
Aug 27, 202426.0826.0926.0526.0925.74-0.06%31,786
Aug 26, 202426.1326.1326.0826.1125.75-58,798
Aug 23, 202426.0726.1226.0526.1125.750.42%86,396
Aug 22, 202426.0526.0525.9926.0025.64-0.23%119,362
Aug 21, 202426.0726.1026.0426.0625.70-0.08%118,914
Aug 20, 202426.0826.0826.0326.0825.720.10%148,674
Aug 19, 202426.0526.0626.0226.0525.700.08%121,368
Aug 16, 202425.9726.0325.9726.0325.680.25%133,762
Aug 15, 202426.0026.0125.9525.9725.61-0.44%140,414
Aug 14, 202426.0426.0826.0426.0825.730.19%64,604
Aug 13, 202426.0126.0325.9926.0325.680.19%158,106
Aug 12, 202425.9726.0125.9525.9825.630.04%161,912