Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.35
+0.14 (0.56%)
Mar 28, 2025, 3:59 PM EDT - Market closed
SCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.32 | 25.35 | 25.28 | 25.35 | 25.35 | 0.56% | 299,177 |
| Mar 27, 2025 | 25.27 | 25.27 | 25.20 | 25.21 | 25.21 | -0.38% | 509,473 |
| Mar 26, 2025 | 25.41 | 25.41 | 25.30 | 25.30 | 25.30 | -0.47% | 268,678 |
| Mar 25, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | -0.24% | 854,281 |
| Mar 24, 2025 | 25.50 | 25.54 | 25.43 | 25.48 | 25.48 | -0.23% | 2,758,485 |
| Mar 21, 2025 | 25.62 | 25.62 | 25.51 | 25.54 | 25.54 | - | 198,207 |
| Mar 20, 2025 | 25.64 | 25.64 | 25.53 | 25.54 | 25.54 | -0.04% | 218,637 |
| Mar 19, 2025 | 25.49 | 25.56 | 25.45 | 25.55 | 25.55 | 0.16% | 574,796 |
| Mar 18, 2025 | 25.51 | 25.55 | 25.50 | 25.51 | 25.51 | -0.04% | 337,034 |
| Mar 17, 2025 | 25.54 | 25.55 | 25.48 | 25.52 | 25.52 | - | 239,297 |
| Mar 14, 2025 | 25.49 | 25.52 | 25.47 | 25.52 | 25.52 | 0.12% | 173,440 |
| Mar 13, 2025 | 25.51 | 25.51 | 25.47 | 25.49 | 25.49 | -0.12% | 575,667 |
| Mar 12, 2025 | 25.60 | 25.60 | 25.42 | 25.52 | 25.52 | -0.27% | 407,890 |
| Mar 11, 2025 | 25.64 | 25.65 | 25.54 | 25.59 | 25.59 | -0.27% | 438,312 |
| Mar 10, 2025 | 25.68 | 25.69 | 25.63 | 25.66 | 25.66 | 0.20% | 223,028 |
| Mar 7, 2025 | 25.66 | 25.69 | 25.56 | 25.61 | 25.61 | -0.04% | 162,626 |
| Mar 6, 2025 | 25.69 | 25.69 | 25.61 | 25.62 | 25.62 | -0.35% | 247,294 |
| Mar 5, 2025 | 25.75 | 25.80 | 25.68 | 25.71 | 25.71 | -0.12% | 178,506 |
| Mar 4, 2025 | 25.83 | 25.85 | 25.71 | 25.74 | 25.74 | -0.35% | 175,867 |
| Mar 3, 2025 | 25.79 | 25.85 | 25.79 | 25.83 | 25.83 | -0.50% | 212,272 |
| Feb 28, 2025 | 25.94 | 25.96 | 25.91 | 25.96 | 25.89 | 0.19% | 312,228 |
| Feb 27, 2025 | 25.86 | 25.91 | 25.86 | 25.91 | 25.84 | -0.15% | 147,752 |
| Feb 26, 2025 | 25.90 | 25.97 | 25.88 | 25.95 | 25.88 | 0.23% | 124,084 |
| Feb 25, 2025 | 25.92 | 25.93 | 25.88 | 25.89 | 25.82 | 0.31% | 180,552 |
| Feb 24, 2025 | 25.80 | 25.82 | 25.79 | 25.81 | 25.74 | 0.08% | 159,981 |
| Feb 21, 2025 | 25.77 | 25.82 | 25.73 | 25.79 | 25.72 | 0.19% | 174,110 |
| Feb 20, 2025 | 25.76 | 25.76 | 25.71 | 25.74 | 25.67 | 0.10% | 153,541 |
| Feb 19, 2025 | 25.68 | 25.72 | 25.64 | 25.72 | 25.64 | 0.10% | 166,608 |
| Feb 18, 2025 | 25.75 | 25.75 | 25.67 | 25.69 | 25.62 | -0.23% | 119,324 |
| Feb 14, 2025 | 25.78 | 25.78 | 25.73 | 25.75 | 25.68 | 0.23% | 125,936 |
| Feb 13, 2025 | 25.63 | 25.72 | 25.63 | 25.69 | 25.62 | 0.33% | 237,260 |
| Feb 12, 2025 | 25.81 | 25.81 | 25.59 | 25.61 | 25.53 | -0.56% | 206,468 |
| Feb 11, 2025 | 25.70 | 25.76 | 25.69 | 25.75 | 25.68 | -0.16% | 176,665 |
| Feb 10, 2025 | 25.88 | 25.88 | 25.73 | 25.79 | 25.72 | 0.17% | 147,818 |
| Feb 7, 2025 | 25.80 | 25.80 | 25.71 | 25.75 | 25.67 | -0.14% | 322,006 |
| Feb 6, 2025 | 25.69 | 25.79 | 25.69 | 25.78 | 25.71 | - | 129,097 |
| Feb 5, 2025 | 25.81 | 25.81 | 25.74 | 25.78 | 25.71 | 0.27% | 98,009 |
| Feb 4, 2025 | 25.66 | 25.74 | 25.62 | 25.71 | 25.64 | 0.16% | 116,358 |
| Feb 3, 2025 | 25.69 | 25.69 | 25.62 | 25.67 | 25.60 | -0.19% | 195,627 |
| Jan 31, 2025 | 25.75 | 25.75 | 25.66 | 25.72 | 25.57 | -0.35% | 104,559 |
| Jan 30, 2025 | 25.75 | 25.81 | 25.70 | 25.81 | 25.66 | 0.43% | 164,951 |
| Jan 29, 2025 | 25.74 | 25.74 | 25.62 | 25.70 | 25.55 | - | 126,739 |
| Jan 28, 2025 | 25.75 | 25.75 | 25.68 | 25.70 | 25.55 | 0.08% | 208,787 |
| Jan 27, 2025 | 25.75 | 25.75 | 25.66 | 25.68 | 25.53 | 0.31% | 148,773 |
| Jan 24, 2025 | 25.57 | 25.60 | 25.55 | 25.60 | 25.45 | 0.12% | 125,760 |
| Jan 23, 2025 | 25.73 | 25.73 | 25.54 | 25.57 | 25.42 | -0.16% | 266,392 |
| Jan 22, 2025 | 25.58 | 25.65 | 25.58 | 25.61 | 25.46 | 0.04% | 198,688 |
| Jan 21, 2025 | 25.58 | 25.64 | 25.58 | 25.60 | 25.45 | 0.20% | 187,843 |
| Jan 17, 2025 | 25.60 | 25.63 | 25.55 | 25.55 | 25.40 | 0.12% | 288,891 |
| Jan 16, 2025 | 25.50 | 25.56 | 25.50 | 25.52 | 25.37 | -0.08% | 180,399 |