Skip to main content
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.90
+0.01 (0.04%)
Nov 22, 2024, 4:00 PM EST - Market closed

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.9525.9525.8925.9025.900.04%281,418
Nov 21, 202425.9325.9425.8825.8925.89-0.31%131,124
Nov 20, 202425.9325.9725.8825.9725.970.12%123,718
Nov 19, 202425.9826.0225.9325.9425.940.04%165,493
Nov 18, 202425.9125.9325.8925.9325.930.12%158,413
Nov 15, 202425.8525.9625.8325.9025.900.19%115,003
Nov 14, 202425.8525.9025.8225.8525.850.15%88,121
Nov 13, 202425.8725.8725.8025.8125.810.06%41,481
Nov 12, 202425.8525.8525.7825.8025.80-0.25%26,574
Nov 11, 202425.8025.9025.8025.8625.860.04%76,262
Nov 8, 202425.7725.8825.7725.8525.850.70%164,042
Nov 7, 202425.5625.6825.5625.6725.670.67%147,518
Nov 6, 202425.6525.6525.5025.5025.50-1.35%301,090
Nov 5, 202425.7925.8725.7925.8525.850.15%62,451
Nov 4, 202425.7825.8325.7725.8125.810.47%118,206
Nov 1, 202425.7625.7725.6925.6925.69-0.35%44,266
Oct 31, 202425.8225.8225.7625.7825.71-134,147
Oct 30, 202425.8125.8125.7625.7825.71-0.04%68,545
Oct 29, 202425.7525.7925.7225.7925.72-0.08%244,338
Oct 28, 202425.8125.8425.8025.8125.740.04%161,847
Oct 25, 202425.8825.8825.7825.8025.730.04%115,736
Oct 24, 202425.5525.7925.5525.7925.720.27%214,708
Oct 23, 202425.8325.8325.6925.7225.65-0.62%115,092
Oct 22, 202425.9426.0325.8625.8825.81-0.27%159,354
Oct 21, 202426.0526.0525.9425.9525.87-0.38%299,205
Oct 18, 202426.0926.0926.0526.0525.970.04%165,380
Oct 17, 202426.0726.0726.0326.0425.96-153,014
Oct 16, 202426.0626.0826.0326.0425.96-267,378
Oct 15, 202425.9926.0425.9926.0425.960.35%60,600
Oct 14, 202426.0426.0425.9125.9525.87-0.42%47,017
Oct 11, 202426.1526.1525.9826.0625.980.37%40,688
Oct 10, 202426.0026.0225.9625.9725.89-0.04%76,996
Oct 9, 202426.0126.0225.9725.9825.90-0.31%72,238
Oct 8, 202426.0426.0626.0226.0625.98-0.02%179,784
Oct 7, 202426.0726.0926.0326.0625.98-0.13%116,602
Oct 4, 202426.2126.2126.0626.1026.02-0.44%165,954
Oct 3, 202426.2326.2326.1926.2126.13-0.10%98,964
Oct 2, 202426.2426.2426.1726.2426.16-0.04%162,564
Oct 1, 202426.2326.3726.2126.2526.17-0.08%348,760
Sep 30, 202426.2826.3126.2326.2726.120.17%152,568
Sep 27, 202426.2226.2926.2126.2226.080.31%203,826
Sep 26, 202426.2126.2126.1426.1426.00-0.17%284,756
Sep 25, 202426.2526.2526.1726.1926.04-0.08%93,040
Sep 24, 202426.1726.2326.1626.2126.060.08%54,824
Sep 23, 202426.2226.2226.1626.1926.04-0.11%117,786
Sep 20, 202426.2126.2426.1826.2226.07-39,946
Sep 19, 202426.2126.2326.1726.2226.070.04%119,902
Sep 18, 202426.2026.2826.1926.2126.06-0.04%70,342
Sep 17, 202426.2026.2426.2026.2226.070.08%94,270
Sep 16, 202426.1926.2226.1726.2026.050.06%51,198
Sep 13, 202426.1526.1926.1526.1826.030.16%51,934
Sep 12, 202426.1626.1626.1126.1425.99-0.21%84,272
Sep 11, 202426.1626.2026.1426.1926.050.10%36,762
Sep 10, 202426.1126.1726.0826.1726.020.15%63,680
Sep 9, 202426.1226.1326.0726.1325.98-57,322
Sep 6, 202426.1226.1326.0626.1325.980.17%83,976
Sep 5, 202426.0926.0926.0126.0825.940.12%268,392
Sep 4, 202426.0126.0826.0126.0525.910.17%107,690
Sep 3, 202426.0326.0326.0026.0125.86-0.15%102,646
Aug 30, 202426.0926.0926.0326.0525.82-0.07%54,574
Aug 29, 202426.0526.0826.0326.0625.84-0.01%160,540
Aug 28, 202426.0926.0926.0526.0725.84-0.10%43,480
Aug 27, 202426.0826.0926.0526.0925.87-0.06%31,786
Aug 26, 202426.1326.1326.0826.1125.88-58,798
Aug 23, 202426.0726.1226.0526.1125.880.42%86,396
Aug 22, 202426.0526.0525.9926.0025.77-0.23%119,362
Aug 21, 202426.0726.1026.0426.0625.83-0.08%118,914
Aug 20, 202426.0826.0826.0326.0825.850.10%148,674
Aug 19, 202426.0526.0626.0226.0525.830.08%121,368
Aug 16, 202425.9726.0325.9726.0325.810.25%133,762
Aug 15, 202426.0026.0125.9525.9725.74-0.44%140,414
Aug 14, 202426.0426.0826.0426.0825.860.19%64,604
Aug 13, 202426.0126.0325.9926.0325.810.19%158,106
Aug 12, 202425.9726.0125.9525.9825.760.04%161,912
Aug 9, 202425.9725.9725.9425.9725.750.10%43,632
Aug 8, 202425.9725.9825.9125.9525.72-0.12%518,516
Aug 7, 202426.0826.1025.9825.9825.75-0.48%140,632
Aug 6, 202426.1626.1626.0626.1025.88-0.34%91,086
Aug 5, 202426.1526.2126.1426.1925.970.36%398,486
Aug 2, 202426.0226.1426.0226.1025.870.52%274,266
Aug 1, 202425.9325.9825.9125.9625.740.08%137,896
Jul 31, 202425.9225.9525.8925.9425.650.17%124,066
Jul 30, 202425.9125.9125.8825.9025.610.02%83,688
Jul 29, 202425.9225.9225.8725.8925.60-0.05%131,092
Jul 26, 202425.9325.9325.9025.9025.610.09%286,612
Jul 25, 202425.8925.9125.8725.8825.590.10%37,584
Jul 24, 202425.9225.9225.8625.8625.57-0.17%129,222
Jul 23, 202425.9025.9225.8925.9025.610.09%82,286
Jul 22, 202425.9325.9325.8825.8825.59-0.15%50,854
Jul 19, 202425.9125.9225.8925.9225.630.12%16,154
Jul 18, 202425.9125.9325.8825.8925.60-0.21%255,302
Jul 17, 202425.9425.9525.9225.9425.65-194,752
Jul 16, 202425.9325.9525.9225.9425.650.18%78,190
Jul 15, 202425.9225.9225.8625.9025.61-0.06%45,116
Jul 12, 202425.9225.9325.9025.9125.620.12%447,494
Jul 11, 202425.8525.9225.8525.8825.590.15%67,658
Jul 10, 202425.8125.8425.8125.8425.550.17%82,996
Jul 9, 202425.8225.8325.7925.8025.51-0.10%95,170
Jul 8, 202425.8425.8425.8025.8225.53-0.04%120,902
Jul 5, 202425.8225.8425.7925.8325.540.16%61,478