Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
52.28
-0.09 (-0.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 52.50 | 52.50 | 52.33 | 52.37 | 52.37 | -0.08% | 46,520 |
| Sep 24, 2024 | 52.34 | 52.45 | 52.32 | 52.41 | 52.41 | 0.08% | 27,412 |
| Sep 23, 2024 | 52.43 | 52.44 | 52.31 | 52.37 | 52.37 | -0.11% | 58,893 |
| Sep 20, 2024 | 52.41 | 52.47 | 52.36 | 52.43 | 52.43 | - | 19,973 |
| Sep 19, 2024 | 52.41 | 52.45 | 52.34 | 52.43 | 52.43 | 0.04% | 59,951 |
| Sep 18, 2024 | 52.39 | 52.55 | 52.38 | 52.41 | 52.41 | -0.04% | 35,171 |
| Sep 17, 2024 | 52.39 | 52.48 | 52.39 | 52.43 | 52.43 | 0.08% | 47,135 |
| Sep 16, 2024 | 52.37 | 52.43 | 52.34 | 52.39 | 52.39 | 0.07% | 25,599 |
| Sep 13, 2024 | 52.29 | 52.37 | 52.29 | 52.36 | 52.36 | 0.16% | 25,967 |
| Sep 12, 2024 | 52.32 | 52.32 | 52.23 | 52.27 | 52.27 | -0.21% | 42,136 |
| Sep 11, 2024 | 52.32 | 52.40 | 52.29 | 52.38 | 52.38 | 0.10% | 18,381 |
| Sep 10, 2024 | 52.22 | 52.34 | 52.15 | 52.33 | 52.33 | 0.15% | 31,840 |
| Sep 9, 2024 | 52.24 | 52.25 | 52.14 | 52.25 | 52.25 | - | 28,661 |
| Sep 6, 2024 | 52.23 | 52.27 | 52.12 | 52.25 | 52.25 | 0.17% | 41,988 |
| Sep 5, 2024 | 52.17 | 52.17 | 52.01 | 52.16 | 52.16 | 0.12% | 134,196 |
| Sep 4, 2024 | 52.01 | 52.16 | 52.01 | 52.10 | 52.10 | 0.17% | 53,845 |
| Sep 3, 2024 | 52.05 | 52.05 | 52.01 | 52.01 | 52.01 | -0.15% | 51,323 |
| Aug 30, 2024 | 52.17 | 52.17 | 52.06 | 52.09 | 51.93 | -0.07% | 27,287 |
| Aug 29, 2024 | 52.10 | 52.15 | 52.05 | 52.13 | 51.97 | -0.01% | 80,270 |
| Aug 28, 2024 | 52.17 | 52.17 | 52.10 | 52.13 | 51.97 | -0.10% | 21,740 |
| Aug 27, 2024 | 52.16 | 52.18 | 52.10 | 52.18 | 52.02 | -0.06% | 15,893 |
| Aug 26, 2024 | 52.26 | 52.26 | 52.17 | 52.21 | 52.05 | - | 29,399 |
| Aug 23, 2024 | 52.14 | 52.24 | 52.10 | 52.21 | 52.05 | 0.42% | 43,198 |
| Aug 22, 2024 | 52.10 | 52.10 | 51.97 | 51.99 | 51.83 | -0.23% | 59,681 |
| Aug 21, 2024 | 52.13 | 52.19 | 52.08 | 52.11 | 51.95 | -0.08% | 59,457 |
| Aug 20, 2024 | 52.15 | 52.15 | 52.06 | 52.15 | 51.99 | 0.10% | 74,337 |
| Aug 19, 2024 | 52.09 | 52.12 | 52.03 | 52.10 | 51.94 | 0.08% | 60,684 |
| Aug 16, 2024 | 51.93 | 52.06 | 51.93 | 52.06 | 51.90 | 0.25% | 66,881 |
| Aug 15, 2024 | 52.00 | 52.01 | 51.89 | 51.93 | 51.77 | -0.44% | 70,207 |
| Aug 14, 2024 | 52.08 | 52.16 | 52.08 | 52.16 | 52.00 | 0.19% | 32,302 |
| Aug 13, 2024 | 52.02 | 52.06 | 51.98 | 52.06 | 51.90 | 0.19% | 79,053 |
| Aug 12, 2024 | 51.94 | 52.01 | 51.90 | 51.96 | 51.80 | 0.04% | 80,956 |
| Aug 9, 2024 | 51.93 | 51.94 | 51.88 | 51.94 | 51.78 | 0.10% | 21,816 |
| Aug 8, 2024 | 51.94 | 51.95 | 51.82 | 51.89 | 51.73 | -0.12% | 259,258 |
| Aug 7, 2024 | 52.15 | 52.19 | 51.95 | 51.95 | 51.79 | -0.48% | 70,316 |
| Aug 6, 2024 | 52.32 | 52.32 | 52.12 | 52.20 | 52.04 | -0.34% | 45,543 |
| Aug 5, 2024 | 52.29 | 52.42 | 52.28 | 52.38 | 52.22 | 0.36% | 199,243 |
| Aug 2, 2024 | 52.04 | 52.27 | 52.04 | 52.19 | 52.03 | 0.52% | 137,133 |
| Aug 1, 2024 | 51.86 | 51.96 | 51.82 | 51.92 | 51.76 | 0.08% | 68,948 |
| Jul 31, 2024 | 51.84 | 51.90 | 51.77 | 51.88 | 51.58 | 0.17% | 62,033 |
| Jul 30, 2024 | 51.81 | 51.81 | 51.75 | 51.79 | 51.49 | 0.02% | 41,844 |
| Jul 29, 2024 | 51.84 | 51.84 | 51.73 | 51.78 | 51.48 | -0.05% | 65,546 |
| Jul 26, 2024 | 51.86 | 51.86 | 51.79 | 51.81 | 51.51 | 0.09% | 143,306 |
| Jul 25, 2024 | 51.78 | 51.81 | 51.73 | 51.76 | 51.46 | 0.10% | 18,792 |
| Jul 24, 2024 | 51.83 | 51.84 | 51.71 | 51.71 | 51.41 | -0.16% | 64,611 |
| Jul 23, 2024 | 51.80 | 51.83 | 51.78 | 51.80 | 51.50 | 0.09% | 41,143 |
| Jul 22, 2024 | 51.86 | 51.86 | 51.75 | 51.75 | 51.45 | -0.15% | 25,427 |
| Jul 19, 2024 | 51.81 | 51.83 | 51.78 | 51.83 | 51.53 | 0.12% | 8,077 |
| Jul 18, 2024 | 51.82 | 51.85 | 51.75 | 51.77 | 51.47 | -0.21% | 127,651 |
| Jul 17, 2024 | 51.88 | 51.90 | 51.84 | 51.88 | 51.58 | - | 97,376 |
| Jul 16, 2024 | 51.85 | 51.89 | 51.83 | 51.88 | 51.59 | 0.18% | 39,095 |
| Jul 15, 2024 | 51.83 | 51.83 | 51.72 | 51.79 | 51.49 | -0.06% | 22,558 |
| Jul 12, 2024 | 51.84 | 51.85 | 51.80 | 51.82 | 51.52 | 0.12% | 223,747 |
| Jul 11, 2024 | 51.69 | 51.83 | 51.69 | 51.76 | 51.46 | 0.15% | 33,829 |
| Jul 10, 2024 | 51.61 | 51.68 | 51.61 | 51.68 | 51.38 | 0.17% | 41,498 |
| Jul 9, 2024 | 51.64 | 51.65 | 51.59 | 51.59 | 51.30 | -0.10% | 47,585 |
| Jul 8, 2024 | 51.68 | 51.68 | 51.60 | 51.64 | 51.34 | -0.04% | 60,451 |
| Jul 5, 2024 | 51.64 | 51.67 | 51.57 | 51.66 | 51.36 | 0.16% | 30,739 |
| Jul 3, 2024 | 51.36 | 51.58 | 51.36 | 51.58 | 51.29 | 0.39% | 56,556 |
| Jul 2, 2024 | 51.34 | 51.40 | 51.30 | 51.38 | 51.09 | 0.35% | 70,832 |
| Jul 1, 2024 | 51.27 | 51.28 | 51.15 | 51.20 | 50.91 | -0.39% | 87,818 |
| Jun 28, 2024 | 51.64 | 51.65 | 51.39 | 51.40 | 50.97 | -0.28% | 76,583 |
| Jun 27, 2024 | 51.56 | 51.59 | 51.51 | 51.55 | 51.12 | 0.09% | 57,455 |
| Jun 26, 2024 | 51.60 | 51.60 | 51.46 | 51.50 | 51.07 | -0.27% | 78,781 |
| Jun 25, 2024 | 51.72 | 51.72 | 51.64 | 51.64 | 51.21 | -0.10% | 90,015 |
| Jun 24, 2024 | 51.66 | 51.72 | 51.65 | 51.69 | 51.26 | 0.17% | 98,943 |
| Jun 21, 2024 | 51.72 | 51.72 | 51.57 | 51.60 | 51.17 | -0.29% | 72,004 |
| Jun 20, 2024 | 51.70 | 51.75 | 51.64 | 51.75 | 51.32 | 0.02% | 43,541 |
| Jun 18, 2024 | 51.61 | 51.77 | 51.61 | 51.74 | 51.31 | 0.16% | 33,903 |
| Jun 17, 2024 | 51.70 | 51.70 | 51.61 | 51.66 | 51.23 | -0.28% | 19,049 |
| Jun 14, 2024 | 51.69 | 51.80 | 51.69 | 51.80 | 51.37 | 0.13% | 23,975 |
| Jun 13, 2024 | 51.65 | 51.75 | 51.65 | 51.74 | 51.31 | 0.30% | 17,494 |
| Jun 12, 2024 | 51.55 | 51.60 | 51.53 | 51.58 | 51.15 | 0.41% | 29,622 |
| Jun 11, 2024 | 51.30 | 51.37 | 51.25 | 51.37 | 50.94 | 0.20% | 54,060 |
| Jun 10, 2024 | 51.25 | 51.27 | 51.18 | 51.27 | 50.84 | 0.06% | 24,048 |
| Jun 7, 2024 | 51.44 | 51.44 | 51.22 | 51.24 | 50.82 | -0.45% | 34,704 |
| Jun 6, 2024 | 51.43 | 51.49 | 51.43 | 51.47 | 51.04 | 0.27% | 64,664 |
| Jun 5, 2024 | 51.22 | 51.36 | 51.22 | 51.33 | 50.91 | 0.33% | 74,042 |
| Jun 4, 2024 | 51.04 | 51.16 | 51.04 | 51.16 | 50.74 | 0.29% | 66,729 |
| Jun 3, 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 50.59 | -0.23% | 25,058 |
| May 31, 2024 | 51.04 | 51.13 | 50.97 | 51.13 | 50.56 | 0.29% | 55,391 |
| May 30, 2024 | 50.99 | 51.03 | 50.92 | 50.98 | 50.41 | 0.06% | 61,504 |
| May 29, 2024 | 51.01 | 51.06 | 50.95 | 50.95 | 50.38 | -0.31% | 140,576 |
| May 28, 2024 | 51.17 | 51.19 | 51.10 | 51.11 | 50.54 | -0.10% | 21,768 |
| May 24, 2024 | 51.21 | 51.21 | 51.12 | 51.16 | 50.59 | -0.08% | 26,067 |
| May 23, 2024 | 51.34 | 51.35 | 51.16 | 51.20 | 50.62 | -0.35% | 40,364 |
| May 22, 2024 | 51.42 | 51.42 | 51.27 | 51.38 | 50.80 | -0.14% | 20,667 |
| May 21, 2024 | 51.57 | 51.57 | 51.43 | 51.45 | 50.87 | -0.16% | 40,745 |
| May 20, 2024 | 51.60 | 51.61 | 51.50 | 51.53 | 50.95 | -0.14% | 35,663 |
| May 17, 2024 | 51.69 | 51.71 | 51.58 | 51.60 | 51.02 | -0.27% | 42,555 |
| May 16, 2024 | 51.82 | 51.82 | 51.71 | 51.74 | 51.16 | -0.15% | 28,502 |
| May 15, 2024 | 51.80 | 51.84 | 51.76 | 51.82 | 51.24 | 0.15% | 28,942 |
| May 14, 2024 | 51.73 | 51.75 | 51.65 | 51.74 | 51.16 | 0.14% | 51,039 |
| May 13, 2024 | 51.73 | 51.73 | 51.63 | 51.67 | 51.09 | 0.06% | 13,794 |
| May 10, 2024 | 51.70 | 51.70 | 51.63 | 51.64 | 51.06 | -0.14% | 27,348 |
| May 9, 2024 | 51.71 | 51.75 | 51.69 | 51.72 | 51.13 | -0.03% | 25,274 |
| May 8, 2024 | 51.68 | 51.73 | 51.66 | 51.73 | 51.15 | 0.08% | 17,968 |
| May 7, 2024 | 51.62 | 51.71 | 51.59 | 51.69 | 51.11 | 0.34% | 37,752 |
| May 6, 2024 | 51.47 | 51.54 | 51.43 | 51.52 | 50.94 | 0.07% | 27,089 |
| May 3, 2024 | 51.46 | 51.49 | 51.39 | 51.48 | 50.90 | 0.27% | 34,354 |