Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.10
+0.11 (0.44%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.03 | 25.10 | 25.02 | 25.10 | 25.10 | 0.44% | 326,639 |
| Apr 23, 2025 | 25.00 | 25.14 | 24.95 | 24.99 | 24.99 | 0.56% | 2,752,928 |
| Apr 22, 2025 | 24.92 | 24.92 | 24.70 | 24.85 | 24.85 | -0.08% | 81,759,373 |
| Apr 21, 2025 | 25.00 | 25.00 | 24.85 | 24.87 | 24.87 | -0.36% | 2,073,243 |
| Apr 17, 2025 | 24.99 | 25.02 | 24.94 | 24.96 | 24.96 | 0.04% | 1,419,774 |
| Apr 16, 2025 | 24.97 | 24.99 | 24.95 | 24.95 | 24.95 | - | 271,114 |
| Apr 15, 2025 | 24.93 | 24.98 | 24.90 | 24.95 | 24.95 | 0.08% | 298,793 |
| Apr 14, 2025 | 24.90 | 24.95 | 24.78 | 24.93 | 24.93 | 1.14% | 792,136 |
| Apr 11, 2025 | 24.92 | 24.92 | 24.40 | 24.65 | 24.65 | -0.52% | 566,149 |
| Apr 10, 2025 | 25.07 | 25.17 | 24.72 | 24.78 | 24.78 | -0.40% | 320,970 |
| Apr 9, 2025 | 24.35 | 24.88 | 24.21 | 24.88 | 24.88 | 0.48% | 1,688,280 |
| Apr 8, 2025 | 24.85 | 25.04 | 24.66 | 24.76 | 24.76 | -1.79% | 783,836 |
| Apr 7, 2025 | 25.56 | 25.71 | 25.15 | 25.21 | 25.21 | -1.60% | 485,123 |
| Apr 4, 2025 | 25.76 | 25.76 | 25.56 | 25.62 | 25.62 | 0.27% | 272,573 |
| Apr 3, 2025 | 25.61 | 25.62 | 25.53 | 25.55 | 25.55 | 0.59% | 337,669 |
| Apr 2, 2025 | 25.41 | 25.42 | 25.31 | 25.40 | 25.40 | 0.04% | 1,718,204 |
| Apr 1, 2025 | 25.35 | 25.42 | 25.35 | 25.39 | 25.39 | 0.08% | 161,753 |
| Mar 31, 2025 | 25.39 | 25.39 | 25.30 | 25.37 | 25.31 | 0.10% | 1,130,841 |
| Mar 28, 2025 | 25.32 | 25.35 | 25.28 | 25.35 | 25.29 | 0.56% | 299,177 |
| Mar 27, 2025 | 25.27 | 25.27 | 25.20 | 25.21 | 25.15 | -0.38% | 509,473 |
| Mar 26, 2025 | 25.41 | 25.41 | 25.30 | 25.30 | 25.24 | -0.47% | 268,678 |
| Mar 25, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.36 | -0.24% | 854,281 |
| Mar 24, 2025 | 25.50 | 25.54 | 25.43 | 25.48 | 25.42 | -0.23% | 2,758,485 |
| Mar 21, 2025 | 25.62 | 25.62 | 25.51 | 25.54 | 25.48 | - | 198,207 |
| Mar 20, 2025 | 25.64 | 25.64 | 25.53 | 25.54 | 25.48 | -0.04% | 218,637 |
| Mar 19, 2025 | 25.49 | 25.56 | 25.45 | 25.55 | 25.49 | 0.16% | 574,796 |
| Mar 18, 2025 | 25.51 | 25.55 | 25.50 | 25.51 | 25.45 | -0.04% | 337,034 |
| Mar 17, 2025 | 25.54 | 25.55 | 25.48 | 25.52 | 25.46 | - | 239,297 |
| Mar 14, 2025 | 25.49 | 25.52 | 25.47 | 25.52 | 25.46 | 0.12% | 173,440 |
| Mar 13, 2025 | 25.51 | 25.51 | 25.47 | 25.49 | 25.43 | -0.12% | 575,667 |
| Mar 12, 2025 | 25.60 | 25.60 | 25.42 | 25.52 | 25.46 | -0.27% | 407,890 |
| Mar 11, 2025 | 25.64 | 25.65 | 25.54 | 25.59 | 25.53 | -0.27% | 438,312 |
| Mar 10, 2025 | 25.68 | 25.69 | 25.63 | 25.66 | 25.60 | 0.20% | 223,028 |
| Mar 7, 2025 | 25.66 | 25.69 | 25.56 | 25.61 | 25.55 | -0.04% | 162,626 |
| Mar 6, 2025 | 25.69 | 25.69 | 25.61 | 25.62 | 25.56 | -0.35% | 247,294 |
| Mar 5, 2025 | 25.75 | 25.80 | 25.68 | 25.71 | 25.65 | -0.12% | 178,506 |
| Mar 4, 2025 | 25.83 | 25.85 | 25.71 | 25.74 | 25.68 | -0.35% | 175,867 |
| Mar 3, 2025 | 25.79 | 25.85 | 25.79 | 25.83 | 25.77 | -0.50% | 212,272 |
| Feb 28, 2025 | 25.94 | 25.96 | 25.91 | 25.96 | 25.83 | 0.19% | 312,228 |
| Feb 27, 2025 | 25.86 | 25.91 | 25.86 | 25.91 | 25.78 | -0.15% | 147,752 |
| Feb 26, 2025 | 25.90 | 25.97 | 25.88 | 25.95 | 25.82 | 0.23% | 124,084 |
| Feb 25, 2025 | 25.92 | 25.93 | 25.88 | 25.89 | 25.76 | 0.31% | 180,552 |
| Feb 24, 2025 | 25.80 | 25.82 | 25.79 | 25.81 | 25.68 | 0.08% | 159,981 |
| Feb 21, 2025 | 25.77 | 25.82 | 25.73 | 25.79 | 25.66 | 0.19% | 174,110 |
| Feb 20, 2025 | 25.76 | 25.76 | 25.71 | 25.74 | 25.61 | 0.10% | 153,541 |
| Feb 19, 2025 | 25.68 | 25.72 | 25.64 | 25.72 | 25.58 | 0.10% | 166,608 |
| Feb 18, 2025 | 25.75 | 25.75 | 25.67 | 25.69 | 25.56 | -0.23% | 119,324 |
| Feb 14, 2025 | 25.78 | 25.78 | 25.73 | 25.75 | 25.62 | 0.23% | 125,936 |
| Feb 13, 2025 | 25.63 | 25.72 | 25.63 | 25.69 | 25.56 | 0.33% | 237,260 |
| Feb 12, 2025 | 25.81 | 25.81 | 25.59 | 25.61 | 25.47 | -0.56% | 206,468 |