NYSEArca - Delayed Quote USD

Schwab Municipal Bond ETF (SCMB)

26.04 0.00 (0.00%)
At close: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 26.06 26.08 26.03 26.04 26.04 267,378
Oct 15, 2024 25.99 26.04 25.99 26.04 26.04 60,600
Oct 14, 2024 26.04 26.04 25.91 25.95 25.95 47,000
Oct 11, 2024 2:1 Stock Splits
Oct 11, 2024 26.15 26.15 25.98 26.06 26.06 40,700
Oct 10, 2024 26.00 26.01 25.96 25.97 25.97 77,000
Oct 9, 2024 26.00 26.01 25.97 25.98 25.98 72,200
Oct 8, 2024 26.04 26.06 26.01 26.06 26.06 179,800
Oct 7, 2024 26.07 26.08 26.03 26.06 26.06 116,600
Oct 4, 2024 26.21 26.21 26.06 26.09 26.09 166,000
Oct 3, 2024 26.23 26.23 26.19 26.21 26.21 99,000
Oct 2, 2024 26.24 26.24 26.17 26.24 26.24 162,600
Oct 1, 2024 0.14 Dividend
Oct 1, 2024 26.23 26.37 26.20 26.25 26.25 348,800
Sep 30, 2024 26.28 26.31 26.23 26.26 26.13 152,600
Sep 27, 2024 26.22 26.29 26.20 26.22 26.08 203,800
Sep 26, 2024 26.21 26.21 26.14 26.14 26.00 284,800
Sep 25, 2024 26.25 26.25 26.17 26.18 26.05 93,000
Sep 24, 2024 26.17 26.23 26.16 26.20 26.07 54,800
Sep 23, 2024 26.22 26.22 26.16 26.18 26.05 117,800
Sep 20, 2024 26.20 26.24 26.18 26.22 26.08 40,000
Sep 19, 2024 26.20 26.23 26.17 26.22 26.08 120,000
Sep 18, 2024 26.19 26.27 26.19 26.20 26.07 70,400
Sep 17, 2024 26.19 26.24 26.19 26.22 26.08 94,200
Sep 16, 2024 26.18 26.22 26.17 26.19 26.06 51,200
Sep 13, 2024 26.15 26.18 26.15 26.18 26.04 52,000
Sep 12, 2024 26.16 26.16 26.11 26.14 26.00 84,200
Sep 11, 2024 26.16 26.20 26.14 26.19 26.05 36,800
Sep 10, 2024 26.11 26.17 26.08 26.16 26.03 63,600
Sep 9, 2024 26.12 26.13 26.07 26.13 25.99 57,400
Sep 6, 2024 26.11 26.13 26.06 26.13 25.99 84,000
Sep 5, 2024 26.08 26.08 26.00 26.08 25.94 268,400
Sep 4, 2024 26.00 26.08 26.00 26.05 25.91 107,600
Sep 3, 2024 0.08 Dividend
Sep 3, 2024 26.02 26.02 26.00 26.00 25.87 102,600
Aug 30, 2024 26.08 26.08 26.03 26.05 25.83 54,600
Aug 29, 2024 26.05 26.08 26.02 26.06 25.85 160,600
Aug 28, 2024 26.08 26.08 26.05 26.07 25.85 43,400
Aug 27, 2024 26.08 26.09 26.05 26.09 25.88 31,800
Aug 26, 2024 26.13 26.13 26.08 26.10 25.89 58,800
Aug 23, 2024 26.07 26.12 26.05 26.10 25.89 86,400
Aug 22, 2024 26.05 26.05 25.99 26.00 25.78 119,400
Aug 21, 2024 26.07 26.09 26.04 26.06 25.84 119,000
Aug 20, 2024 26.08 26.08 26.03 26.08 25.86 148,600
Aug 19, 2024 26.05 26.06 26.01 26.05 25.84 121,400
Aug 16, 2024 25.97 26.03 25.97 26.03 25.82 133,800
Aug 15, 2024 26.00 26.00 25.95 25.97 25.75 140,400
Aug 14, 2024 26.04 26.08 26.04 26.08 25.87 64,600
Aug 13, 2024 26.01 26.03 25.99 26.03 25.82 158,200
Aug 12, 2024 25.97 26.00 25.95 25.98 25.77 162,000
Aug 9, 2024 25.97 25.97 25.94 25.97 25.76 43,600
Aug 8, 2024 25.97 25.98 25.91 25.94 25.73 518,600
Aug 7, 2024 26.08 26.09 25.98 25.98 25.76 140,600
Aug 6, 2024 26.16 26.16 26.06 26.10 25.89 91,000
Aug 5, 2024 26.15 26.21 26.14 26.19 25.97 398,400
Aug 2, 2024 26.02 26.14 26.02 26.09 25.88 274,200
Aug 1, 2024 0.14 Dividend
Aug 1, 2024 25.93 25.98 25.91 25.96 25.75 137,800
Jul 31, 2024 25.92 25.95 25.89 25.94 25.59 124,000
Jul 30, 2024 25.91 25.91 25.88 25.90 25.54 83,600
Jul 29, 2024 25.92 25.92 25.86 25.89 25.54 131,000
Jul 26, 2024 25.93 25.93 25.90 25.90 25.55 286,600
Jul 25, 2024 25.89 25.91 25.87 25.88 25.53 37,600
Jul 24, 2024 25.92 25.92 25.85 25.85 25.50 129,200
Jul 23, 2024 25.90 25.92 25.89 25.90 25.55 82,200
Jul 22, 2024 25.93 25.93 25.88 25.88 25.52 50,800
Jul 19, 2024 25.91 25.92 25.89 25.92 25.56 16,000
Jul 18, 2024 25.91 25.92 25.88 25.89 25.53 255,400
Jul 17, 2024 25.94 25.95 25.92 25.94 25.59 194,800
Jul 16, 2024 25.92 25.94 25.92 25.94 25.59 78,200
Jul 15, 2024 25.92 25.92 25.86 25.90 25.54 45,200
Jul 12, 2024 25.92 25.92 25.90 25.91 25.56 447,400
Jul 11, 2024 25.84 25.92 25.84 25.88 25.53 67,600
Jul 10, 2024 25.81 25.84 25.81 25.84 25.49 83,000
Jul 9, 2024 25.82 25.83 25.79 25.80 25.44 95,200
Jul 8, 2024 25.84 25.84 25.80 25.82 25.47 121,000
Jul 5, 2024 25.82 25.83 25.79 25.83 25.48 61,400
Jul 3, 2024 25.68 25.79 25.68 25.79 25.44 113,200
Jul 2, 2024 25.67 25.70 25.65 25.69 25.34 141,600
Jul 1, 2024 0.07 Dividend
Jul 1, 2024 25.64 25.64 25.58 25.60 25.25 175,600
Jun 28, 2024 25.82 25.83 25.69 25.70 25.28 153,200
Jun 27, 2024 25.78 25.80 25.75 25.77 25.36 115,000
Jun 26, 2024 25.80 25.80 25.73 25.75 25.33 157,600
Jun 25, 2024 25.86 25.86 25.82 25.82 25.40 180,000
Jun 24, 2024 25.83 25.86 25.83 25.84 25.43 197,800
Jun 21, 2024 25.86 25.86 25.78 25.80 25.38 144,000
Jun 20, 2024 25.85 25.88 25.82 25.88 25.46 87,000
Jun 18, 2024 25.81 25.89 25.81 25.87 25.45 67,800
Jun 17, 2024 25.85 25.85 25.81 25.83 25.41 38,000
Jun 14, 2024 25.84 25.90 25.84 25.90 25.48 48,000
Jun 13, 2024 25.83 25.88 25.83 25.87 25.45 35,000
Jun 12, 2024 25.77 25.80 25.76 25.79 25.37 59,200
Jun 11, 2024 25.65 25.68 25.63 25.68 25.27 108,200
Jun 10, 2024 25.63 25.64 25.59 25.64 25.22 48,000
Jun 7, 2024 25.72 25.72 25.61 25.62 25.21 69,400
Jun 6, 2024 25.72 25.75 25.72 25.74 25.32 129,400
Jun 5, 2024 25.61 25.68 25.61 25.67 25.25 148,000
Jun 4, 2024 25.52 25.58 25.52 25.58 25.17 133,400
Jun 3, 2024 0.08 Dividend
Jun 3, 2024 25.52 25.52 25.48 25.50 25.09 50,000
May 31, 2024 25.52 25.57 25.49 25.57 25.08 110,800
May 30, 2024 25.50 25.51 25.46 25.49 25.00 123,000
May 29, 2024 25.50 25.53 25.48 25.48 24.99 281,200
May 28, 2024 25.58 25.59 25.55 25.56 25.07 43,600
May 24, 2024 25.60 25.60 25.56 25.58 25.09 52,200
May 23, 2024 25.67 25.67 25.58 25.60 25.11 80,800
May 22, 2024 25.71 25.71 25.64 25.69 25.20 41,400
May 21, 2024 25.78 25.78 25.71 25.73 25.23 81,400
May 20, 2024 25.80 25.80 25.75 25.76 25.27 71,400
May 17, 2024 25.84 25.85 25.79 25.80 25.31 85,200
May 16, 2024 25.91 25.91 25.86 25.87 25.38 57,000
May 15, 2024 25.90 25.92 25.88 25.91 25.42 57,800
May 14, 2024 25.86 25.88 25.83 25.87 25.38 102,000
May 13, 2024 25.86 25.86 25.82 25.83 25.34 27,600
May 10, 2024 25.85 25.85 25.82 25.82 25.33 54,600
May 9, 2024 25.85 25.88 25.84 25.86 25.36 50,600
May 8, 2024 25.84 25.86 25.83 25.86 25.37 36,000
May 7, 2024 25.81 25.85 25.80 25.84 25.35 75,600
May 6, 2024 25.74 25.77 25.72 25.76 25.27 54,200
May 3, 2024 25.73 25.74 25.70 25.74 25.25 68,800
May 2, 2024 25.64 25.67 25.61 25.67 25.18 105,600
May 1, 2024 0.15 Dividend
May 1, 2024 25.64 25.64 25.58 25.61 25.12 121,200
Apr 30, 2024 25.64 25.66 25.61 25.66 25.03 22,000
Apr 29, 2024 25.64 25.68 25.64 25.65 25.02 44,200
Apr 26, 2024 25.65 25.67 25.62 25.63 24.99 42,000
Apr 25, 2024 25.64 25.64 25.60 25.62 24.99 60,800
Apr 24, 2024 25.69 25.69 25.68 25.69 25.06 25,600
Apr 23, 2024 25.70 25.75 25.69 25.70 25.07 46,800
Apr 22, 2024 25.73 25.73 25.70 25.70 25.06 56,000
Apr 19, 2024 25.72 25.73 25.69 25.70 25.07 46,600
Apr 18, 2024 25.71 25.71 25.67 25.70 25.06 40,400
Apr 17, 2024 25.64 25.71 25.64 25.67 25.04 24,200
Apr 16, 2024 25.68 25.69 25.63 25.65 25.01 73,000
Apr 15, 2024 25.73 25.74 25.65 25.70 25.06 99,000
Apr 12, 2024 25.70 25.75 25.70 25.73 25.09 87,800
Apr 11, 2024 25.64 25.65 25.58 25.65 25.01 63,600
Apr 10, 2024 25.68 25.68 25.57 25.61 24.98 103,000
Apr 9, 2024 25.78 25.84 25.77 25.81 25.17 86,600
Apr 8, 2024 25.72 25.74 25.69 25.74 25.10 87,400
Apr 5, 2024 25.70 25.75 25.70 25.71 25.07 102,800
Apr 4, 2024 25.76 25.80 25.74 25.79 25.15 75,400
Apr 3, 2024 25.75 25.75 25.69 25.73 25.09 206,400
Apr 2, 2024 25.85 25.85 25.78 25.80 25.16 199,400
Apr 1, 2024 0.07 Dividend
Apr 1, 2024 25.92 25.92 25.84 25.89 25.24 124,600
Mar 28, 2024 26.01 26.02 26.00 26.02 25.31 51,600
Mar 27, 2024 26.04 26.05 26.00 26.03 25.32 99,400
Mar 26, 2024 26.06 26.06 26.01 26.01 25.30 75,800
Mar 25, 2024 26.06 26.06 26.05 26.05 25.33 114,600
Mar 22, 2024 26.12 26.12 26.06 26.06 25.34 39,000
Mar 21, 2024 26.09 26.09 26.03 26.06 25.34 165,600
Mar 20, 2024 26.10 26.10 26.03 26.07 25.36 83,600
Mar 19, 2024 26.10 26.10 26.06 26.09 25.38 135,200
Mar 18, 2024 26.09 26.09 26.06 26.08 25.37 76,600
Mar 15, 2024 26.11 26.11 26.05 26.07 25.36 71,400
Mar 14, 2024 26.16 26.16 26.06 26.06 25.35 58,600
Mar 13, 2024 26.17 26.17 26.14 26.14 25.42 112,000
Mar 12, 2024 26.15 26.15 26.11 26.13 25.41 55,800
Mar 11, 2024 26.20 26.20 26.13 26.17 25.46 54,000
Mar 8, 2024 26.15 26.19 26.14 26.19 25.47 74,600
Mar 7, 2024 26.15 26.16 26.13 26.16 25.44 62,400
Mar 6, 2024 26.10 26.12 26.08 26.10 25.39 71,600
Mar 5, 2024 26.11 26.13 26.08 26.09 25.38 165,200
Mar 4, 2024 26.09 26.09 26.05 26.06 25.34 62,600
Mar 1, 2024 0.07 Dividend
Mar 1, 2024 26.05 26.11 26.03 26.11 25.40 130,200
Feb 29, 2024 26.18 26.18 26.13 26.15 25.36 101,600
Feb 28, 2024 26.13 26.15 26.11 26.15 25.36 35,200
Feb 27, 2024 26.10 26.12 26.09 26.09 25.31 62,000
Feb 26, 2024 26.17 26.17 26.08 26.09 25.31 127,800
Feb 23, 2024 26.12 26.16 26.08 26.16 25.37 154,200
Feb 22, 2024 26.08 26.09 26.06 26.07 25.28 31,000
Feb 21, 2024 26.09 26.09 26.07 26.08 25.30 78,600
Feb 20, 2024 26.11 26.11 26.05 26.08 25.30 92,000
Feb 16, 2024 26.07 26.07 26.03 26.03 25.25 86,600
Feb 15, 2024 26.11 26.11 26.04 26.09 25.31 47,000
Feb 14, 2024 25.98 26.07 25.98 26.07 25.29 51,000
Feb 13, 2024 26.07 26.07 25.95 25.98 25.20 191,800
Feb 12, 2024 26.15 26.15 26.11 26.13 25.34 55,200
Feb 9, 2024 26.10 26.10 26.05 26.08 25.30 35,600
Feb 8, 2024 26.13 26.13 26.04 26.10 25.32 64,000
Feb 7, 2024 26.10 26.10 26.06 26.10 25.32 146,000
Feb 6, 2024 26.00 26.10 25.95 26.09 25.31 135,200
Feb 5, 2024 26.16 26.16 26.02 26.03 25.25 68,000
Feb 2, 2024 26.20 26.20 26.08 26.11 25.33 233,600
Feb 1, 2024 0.15 Dividend
Feb 1, 2024 26.22 26.28 26.22 26.28 25.49 140,400
Jan 31, 2024 26.19 26.24 26.18 26.24 25.31 82,800
Jan 30, 2024 26.16 26.16 26.07 26.14 25.21 140,800
Jan 29, 2024 26.23 26.23 26.09 26.13 25.20 241,400
Jan 26, 2024 26.00 26.03 26.00 26.01 25.09 59,800
Jan 25, 2024 26.11 26.11 25.99 26.06 25.14 123,400
Jan 24, 2024 26.07 26.09 25.97 25.98 25.05 148,200
Jan 23, 2024 26.02 26.05 26.00 26.02 25.10 26,000
Jan 22, 2024 26.08 26.08 26.05 26.08 25.15 51,400
Jan 19, 2024 26.09 26.09 25.98 25.98 25.06 85,200
Jan 18, 2024 26.22 26.22 26.05 26.10 25.18 96,000
Jan 17, 2024 26.27 26.27 26.10 26.18 25.25 90,000
Jan 16, 2024 26.28 26.28 26.17 26.20 25.28 87,000
Jan 12, 2024 26.30 26.30 26.26 26.29 25.36 45,600
Jan 11, 2024 26.25 26.30 26.22 26.29 25.36 71,400
Jan 10, 2024 26.33 26.33 26.23 26.25 25.31 60,200
Jan 9, 2024 26.28 26.29 26.26 26.26 25.33 75,400
Jan 8, 2024 26.23 26.31 26.23 26.29 25.36 51,600
Jan 5, 2024 26.28 26.28 26.14 26.22 25.29 77,000
Jan 4, 2024 26.25 26.25 26.21 26.24 25.31 56,600
Jan 3, 2024 26.31 26.31 26.25 26.27 25.34 78,200
Jan 2, 2024 26.26 26.28 26.24 26.25 25.32 101,400
Dec 29, 2023 26.35 26.35 26.26 26.31 25.37 71,400
Dec 28, 2023 26.32 26.32 26.25 26.27 25.34 76,200
Dec 27, 2023 26.30 26.30 26.25 26.27 25.34 52,800
Dec 26, 2023 26.29 26.29 26.23 26.23 25.30 48,000
Dec 22, 2023 26.24 26.25 26.18 26.23 25.30 107,600
Dec 21, 2023 26.22 26.24 26.22 26.22 25.29 163,600
Dec 20, 2023 26.18 26.24 26.17 26.20 25.28 133,000
Dec 19, 2023 26.20 26.20 26.15 26.16 25.23 54,000
Dec 18, 2023 26.22 26.22 26.13 26.15 25.22 127,800
Dec 15, 2023 0.07 Dividend
Dec 15, 2023 26.19 26.19 26.13 26.15 25.22 102,400
Dec 14, 2023 26.17 26.20 26.08 26.19 25.20 147,000
Dec 13, 2023 25.88 26.09 25.88 26.06 25.07 199,400
Dec 12, 2023 25.96 25.96 25.91 25.92 24.94 92,800
Dec 11, 2023 25.90 25.95 25.90 25.94 24.96 61,800
Dec 8, 2023 25.97 25.98 25.88 25.93 24.95 89,600
Dec 7, 2023 25.96 26.00 25.93 25.98 24.99 49,400
Dec 6, 2023 25.90 25.98 25.85 25.90 24.92 147,800
Dec 5, 2023 25.83 25.91 25.83 25.85 24.88 207,800
Dec 4, 2023 25.88 25.88 25.75 25.79 24.81 53,600
Dec 1, 2023 0.15 Dividend
Dec 1, 2023 25.77 25.88 25.72 25.88 24.90 140,800
Nov 30, 2023 25.85 25.85 25.75 25.77 24.65 78,000
Nov 29, 2023 25.75 25.81 25.70 25.79 24.67 41,600
Nov 28, 2023 25.61 25.61 25.57 25.60 24.48 206,600
Nov 27, 2023 25.48 25.55 25.48 25.55 24.44 33,000
Nov 24, 2023 25.43 25.49 25.43 25.49 24.38 9,800
Nov 22, 2023 25.53 25.53 25.42 25.46 24.35 152,800
Nov 21, 2023 25.45 25.45 25.41 25.42 24.31 94,200
Nov 20, 2023 25.41 25.44 25.36 25.40 24.29 109,200
Nov 17, 2023 25.33 25.35 25.28 25.33 24.23 31,400
Nov 16, 2023 25.29 25.33 25.25 25.31 24.21 118,800
Nov 15, 2023 25.18 25.23 25.18 25.22 24.12 82,800
Nov 14, 2023 25.25 25.32 25.22 25.25 24.15 105,000
Nov 13, 2023 25.01 25.05 24.97 25.05 23.96 121,000
Nov 10, 2023 25.01 25.16 25.00 25.06 23.97 372,200
Nov 9, 2023 25.11 25.11 24.92 24.92 23.84 115,600
Nov 8, 2023 24.96 25.02 24.92 25.01 23.92 51,400
Nov 7, 2023 24.90 24.92 24.81 24.92 23.84 403,800
Nov 6, 2023 24.77 24.81 24.70 24.76 23.69 283,000
Nov 3, 2023 24.90 24.90 24.77 24.81 23.73 79,600
Nov 2, 2023 24.66 24.66 24.56 24.60 23.54 52,800
Nov 1, 2023 0.12 Dividend
Nov 1, 2023 24.28 24.41 24.28 24.39 23.32 50,000
Oct 31, 2023 24.35 24.42 24.34 24.36 23.19 200,200
Oct 30, 2023 24.39 24.42 24.34 24.35 23.17 115,000
Oct 27, 2023 24.39 24.41 24.37 24.38 23.20 54,200
Oct 26, 2023 24.38 24.47 24.36 24.43 23.25 167,400
Oct 25, 2023 24.42 24.47 24.35 24.35 23.17 228,000
Oct 24, 2023 24.50 24.50 24.42 24.47 23.29 59,600
Oct 23, 2023 24.55 24.55 24.39 24.42 23.24 481,400
Oct 20, 2023 24.48 24.48 24.43 24.46 23.28 85,800
Oct 19, 2023 24.55 24.55 24.38 24.42 23.23 364,600
Oct 18, 2023 24.56 24.60 24.49 24.52 23.33 132,000
Oct 17, 2023 24.70 24.70 24.56 24.57 23.38 65,000

Related Tickers