Skip to main content
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.71
+0.04 (0.16%)
Feb 4, 2025, 4:00 PM EST - Market closed

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.6625.7425.6225.7125.710.16%116,358
Feb 3, 202525.6925.6925.6225.6725.67-0.19%195,627
Jan 31, 202525.7525.7525.6625.7225.64-0.35%104,559
Jan 30, 202525.7525.8125.7025.8125.730.43%164,951
Jan 29, 202525.7425.7425.6225.7025.62-126,739
Jan 28, 202525.7525.7525.6825.7025.620.08%208,787
Jan 27, 202525.7525.7525.6625.6825.600.31%148,773
Jan 24, 202525.5725.6025.5525.6025.520.12%125,760
Jan 23, 202525.7325.7325.5425.5725.49-0.16%266,392
Jan 22, 202525.5825.6525.5825.6125.530.04%198,688
Jan 21, 202525.5825.6425.5825.6025.520.20%187,843
Jan 17, 202525.6025.6325.5525.5525.470.12%288,891
Jan 16, 202525.5025.5625.5025.5225.44-0.08%180,399
Jan 15, 202525.6625.6625.4925.5425.460.47%1,137,761
Jan 14, 202525.3725.4525.3725.4225.34-0.16%226,407
Jan 13, 202525.6425.6425.4225.4625.38-0.20%220,385
Jan 10, 202525.6925.6925.5125.5125.43-0.51%218,165
Jan 8, 202525.7325.7325.6125.6425.56-0.27%108,966
Jan 7, 202525.7725.7725.6825.7125.63-0.16%204,475
Jan 6, 202525.7925.7925.7125.7525.670.12%96,838
Jan 3, 202525.7725.7925.7225.7225.64-0.27%52,562
Jan 2, 202525.7125.8225.6925.7925.710.43%119,156
Dec 31, 202425.6825.7225.6725.6825.60-510,391
Dec 30, 202425.6525.6825.6425.6825.600.39%503,033
Dec 27, 202425.5925.6925.5725.5825.50-0.08%319,239
Dec 26, 202425.5825.6225.5625.6025.52-0.04%174,934
Dec 24, 202425.6025.6125.5425.6125.530.04%133,492
Dec 23, 202425.6025.6325.5825.6025.52-206,515
Dec 20, 202425.5725.6225.5325.6025.52-0.08%1,198,628
Dec 19, 202425.7025.7025.5525.6225.48-0.31%323,095
Dec 18, 202425.9025.9025.7025.7025.56-0.70%285,571
Dec 17, 202425.9525.9525.8725.8825.74-0.15%253,335
Dec 16, 202425.9925.9925.9225.9225.78-215,162
Dec 13, 202425.9925.9925.9025.9225.78-0.35%182,700
Dec 12, 202426.0926.0925.9526.0125.87-0.19%116,787
Dec 11, 202426.1726.1726.0626.0625.92-0.21%152,677
Dec 10, 202426.1626.1626.1126.1225.97-0.17%122,445
Dec 9, 202426.1326.3026.1026.1626.010.08%382,370
Dec 6, 202426.1526.1626.1326.1425.990.08%119,006
Dec 5, 202426.0926.1226.0726.1225.97-0.15%94,643
Dec 4, 202426.1126.1626.0226.1626.010.15%99,901
Dec 3, 202426.1326.1326.0626.1225.970.17%114,870
Dec 2, 202426.1726.1726.0226.0825.93-0.11%50,139
Nov 29, 202426.1326.1326.0826.1125.890.21%19,315
Nov 27, 202426.0226.0826.0226.0525.840.31%66,016
Nov 26, 202426.0126.0125.9525.9725.76-0.08%198,611
Nov 25, 202425.9926.0025.9825.9925.780.35%93,366
Nov 22, 202425.9525.9525.8925.9025.690.04%281,418
Nov 21, 202425.9325.9425.8825.8925.68-0.31%131,124
Nov 20, 202425.9325.9725.8825.9725.760.12%123,718
Nov 19, 202425.9826.0225.9325.9425.730.04%165,493
Nov 18, 202425.9125.9325.8925.9325.720.12%158,413
Nov 15, 202425.8525.9625.8325.9025.690.19%115,003
Nov 14, 202425.8525.9025.8225.8525.640.15%88,121
Nov 13, 202425.8725.8725.8025.8125.600.06%41,481
Nov 12, 202425.8525.8525.7825.8025.58-0.25%26,574
Nov 11, 202425.8025.9025.8025.8625.650.04%76,262
Nov 8, 202425.7725.8825.7725.8525.640.70%164,042
Nov 7, 202425.5625.6825.5625.6725.460.67%147,518
Nov 6, 202425.6525.6525.5025.5025.29-1.35%301,090
Nov 5, 202425.7925.8725.7925.8525.640.15%62,451
Nov 4, 202425.7825.8325.7725.8125.600.47%118,206
Nov 1, 202425.7625.7725.6925.6925.48-0.35%44,266
Oct 31, 202425.8225.8225.7625.7825.49-134,147
Oct 30, 202425.8125.8125.7625.7825.49-0.04%68,545
Oct 29, 202425.7525.7925.7225.7925.50-0.08%244,338
Oct 28, 202425.8125.8425.8025.8125.520.04%161,847
Oct 25, 202425.8825.8825.7825.8025.510.04%115,736
Oct 24, 202425.5525.7925.5525.7925.500.27%214,708
Oct 23, 202425.8325.8325.6925.7225.43-0.62%115,092
Oct 22, 202425.9426.0325.8625.8825.59-0.27%159,354
Oct 21, 202426.0526.0525.9425.9525.66-0.38%299,205
Oct 18, 202426.0926.0926.0526.0525.760.04%165,380
Oct 17, 202426.0726.0726.0326.0425.75-153,014
Oct 16, 202426.0626.0826.0326.0425.75-267,378
Oct 15, 202425.9926.0425.9926.0425.750.35%60,600
Oct 14, 202426.0426.0425.9125.9525.66-0.42%47,017
Oct 11, 202426.1526.1525.9826.0625.770.37%40,688
Oct 10, 202426.0026.0225.9625.9725.68-0.04%76,996
Oct 9, 202426.0126.0225.9725.9825.69-0.31%72,238
Oct 8, 202426.0426.0626.0226.0625.77-0.02%179,784
Oct 7, 202426.0726.0926.0326.0625.77-0.13%116,602
Oct 4, 202426.2126.2126.0626.1025.80-0.44%165,954
Oct 3, 202426.2326.2326.1926.2125.92-0.10%98,964
Oct 2, 202426.2426.2426.1726.2425.94-0.04%162,564
Oct 1, 202426.2326.3726.2126.2525.95-0.08%348,760
Sep 30, 202426.2826.3126.2326.2725.910.17%152,568
Sep 27, 202426.2226.2926.2126.2225.860.31%203,826
Sep 26, 202426.2126.2126.1426.1425.78-0.17%284,756
Sep 25, 202426.2526.2526.1726.1925.83-0.08%93,040
Sep 24, 202426.1726.2326.1626.2125.850.08%54,824
Sep 23, 202426.2226.2226.1626.1925.83-0.11%117,786
Sep 20, 202426.2126.2426.1826.2225.86-39,946
Sep 19, 202426.2126.2326.1726.2225.860.04%119,902
Sep 18, 202426.2026.2826.1926.2125.85-0.04%70,342
Sep 17, 202426.2026.2426.2026.2225.860.08%94,270
Sep 16, 202426.1926.2226.1726.2025.840.06%51,198
Sep 13, 202426.1526.1926.1526.1825.820.16%51,934
Sep 12, 202426.1626.1626.1126.1425.78-0.21%84,272
Sep 11, 202426.1626.2026.1426.1925.830.10%36,762