Schwab Municipal Bond ETF (SCMB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 51.27 | 51.34 | 51.23 | 51.28 | 51.28 | 35,440 |
| 01 May 2024 | 51.28 | 51.28 | 51.15 | 51.21 | 51.21 | 60,600 |
| 01 May 2024 | 0.148 Dividend | |||||
| 30 Apr 2024 | 51.28 | 51.33 | 51.23 | 51.32 | 51.17 | 11,000 |
| 29 Apr 2024 | 51.28 | 51.37 | 51.28 | 51.30 | 51.15 | 22,100 |
| 26 Apr 2024 | 51.30 | 51.34 | 51.24 | 51.25 | 51.10 | 21,000 |
| 25 Apr 2024 | 51.27 | 51.28 | 51.20 | 51.24 | 51.09 | 30,400 |
| 24 Apr 2024 | 51.38 | 51.39 | 51.36 | 51.39 | 51.24 | 12,800 |
| 23 Apr 2024 | 51.40 | 51.50 | 51.38 | 51.41 | 51.26 | 23,400 |
| 22 Apr 2024 | 51.45 | 51.45 | 51.40 | 51.40 | 51.25 | 28,000 |
| 19 Apr 2024 | 51.44 | 51.47 | 51.39 | 51.41 | 51.26 | 23,300 |
| 18 Apr 2024 | 51.42 | 51.42 | 51.34 | 51.40 | 51.25 | 20,200 |
| 17 Apr 2024 | 51.27 | 51.42 | 51.27 | 51.35 | 51.20 | 12,100 |
| 16 Apr 2024 | 51.37 | 51.38 | 51.25 | 51.29 | 51.14 | 36,500 |
| 15 Apr 2024 | 51.45 | 51.48 | 51.30 | 51.40 | 51.25 | 49,500 |
| 12 Apr 2024 | 51.41 | 51.50 | 51.41 | 51.45 | 51.30 | 43,900 |
| 11 Apr 2024 | 51.27 | 51.29 | 51.17 | 51.29 | 51.14 | 31,800 |
| 10 Apr 2024 | 51.36 | 51.36 | 51.14 | 51.23 | 51.08 | 51,500 |
| 09 Apr 2024 | 51.57 | 51.68 | 51.54 | 51.61 | 51.46 | 43,300 |
| 08 Apr 2024 | 51.44 | 51.48 | 51.38 | 51.48 | 51.33 | 43,700 |
| 05 Apr 2024 | 51.41 | 51.49 | 51.41 | 51.42 | 51.27 | 51,400 |
| 04 Apr 2024 | 51.52 | 51.59 | 51.48 | 51.58 | 51.43 | 37,700 |
| 03 Apr 2024 | 51.51 | 51.51 | 51.38 | 51.45 | 51.30 | 103,200 |
| 02 Apr 2024 | 51.70 | 51.70 | 51.57 | 51.59 | 51.44 | 99,700 |
| 01 Apr 2024 | 51.85 | 51.85 | 51.68 | 51.77 | 51.62 | 62,300 |
| 01 Apr 2024 | 0.138 Dividend | |||||
| 28 Mar 2024 | 52.03 | 52.05 | 52.00 | 52.05 | 51.76 | 25,800 |
| 27 Mar 2024 | 52.08 | 52.09 | 52.00 | 52.07 | 51.78 | 49,700 |
| 26 Mar 2024 | 52.12 | 52.12 | 52.03 | 52.03 | 51.74 | 37,900 |
| 25 Mar 2024 | 52.11 | 52.12 | 52.09 | 52.09 | 51.80 | 57,300 |
| 22 Mar 2024 | 52.24 | 52.24 | 52.11 | 52.11 | 51.82 | 19,500 |
| 21 Mar 2024 | 52.19 | 52.19 | 52.06 | 52.11 | 51.82 | 82,800 |
| 20 Mar 2024 | 52.21 | 52.21 | 52.07 | 52.14 | 51.85 | 41,800 |
| 19 Mar 2024 | 52.21 | 52.21 | 52.13 | 52.18 | 51.89 | 67,600 |
| 18 Mar 2024 | 52.19 | 52.19 | 52.12 | 52.16 | 51.87 | 38,300 |
| 15 Mar 2024 | 52.22 | 52.22 | 52.10 | 52.14 | 51.85 | 35,700 |
| 14 Mar 2024 | 52.31 | 52.31 | 52.12 | 52.12 | 51.83 | 29,300 |
| 13 Mar 2024 | 52.35 | 52.35 | 52.27 | 52.27 | 51.98 | 56,000 |
| 12 Mar 2024 | 52.30 | 52.30 | 52.22 | 52.25 | 51.96 | 27,900 |
| 11 Mar 2024 | 52.41 | 52.41 | 52.25 | 52.35 | 52.06 | 27,000 |
| 08 Mar 2024 | 52.29 | 52.38 | 52.28 | 52.38 | 52.09 | 37,300 |
| 07 Mar 2024 | 52.30 | 52.31 | 52.25 | 52.31 | 52.02 | 31,200 |
| 06 Mar 2024 | 52.20 | 52.24 | 52.16 | 52.21 | 51.92 | 35,800 |
| 05 Mar 2024 | 52.22 | 52.26 | 52.17 | 52.18 | 51.89 | 82,600 |
| 04 Mar 2024 | 52.19 | 52.19 | 52.10 | 52.11 | 51.82 | 31,300 |
| 01 Mar 2024 | 52.09 | 52.22 | 52.07 | 52.22 | 51.93 | 65,100 |
| 29 Feb 2024 | 52.36 | 52.36 | 52.26 | 52.30 | 52.01 | 50,800 |
| 28 Feb 2024 | 52.26 | 52.30 | 52.23 | 52.30 | 52.01 | 17,600 |
| 27 Feb 2024 | 52.20 | 52.24 | 52.18 | 52.18 | 51.89 | 31,000 |
| 26 Feb 2024 | 52.34 | 52.34 | 52.15 | 52.19 | 51.90 | 63,900 |
| 23 Feb 2024 | 52.24 | 52.31 | 52.15 | 52.31 | 52.02 | 77,100 |
| 22 Feb 2024 | 52.16 | 52.18 | 52.12 | 52.13 | 51.84 | 15,500 |
| 21 Feb 2024 | 52.18 | 52.18 | 52.13 | 52.16 | 51.87 | 39,300 |
| 20 Feb 2024 | 52.23 | 52.23 | 52.09 | 52.17 | 51.88 | 46,000 |
| 16 Feb 2024 | 52.13 | 52.13 | 52.06 | 52.07 | 51.78 | 43,300 |
| 15 Feb 2024 | 52.23 | 52.23 | 52.08 | 52.19 | 51.90 | 23,500 |
| 14 Feb 2024 | 51.96 | 52.14 | 51.96 | 52.14 | 51.85 | 25,500 |
| 13 Feb 2024 | 52.14 | 52.14 | 51.90 | 51.96 | 51.67 | 95,900 |
| 12 Feb 2024 | 52.30 | 52.30 | 52.22 | 52.25 | 51.96 | 27,600 |
| 09 Feb 2024 | 52.20 | 52.20 | 52.10 | 52.17 | 51.88 | 17,800 |
| 08 Feb 2024 | 52.26 | 52.26 | 52.08 | 52.20 | 51.91 | 32,000 |
| 07 Feb 2024 | 52.21 | 52.21 | 52.12 | 52.21 | 51.92 | 73,000 |
| 06 Feb 2024 | 51.99 | 52.20 | 51.90 | 52.19 | 51.90 | 67,600 |
| 05 Feb 2024 | 52.31 | 52.31 | 52.03 | 52.07 | 51.78 | 34,000 |
| 02 Feb 2024 | 52.40 | 52.40 | 52.16 | 52.22 | 51.93 | 116,800 |
| 01 Feb 2024 | 52.44 | 52.57 | 52.44 | 52.56 | 52.27 | 70,200 |
| 01 Feb 2024 | 0.146 Dividend | |||||
| 31 Jan 2024 | 52.39 | 52.48 | 52.37 | 52.48 | 52.04 | 41,400 |
| 30 Jan 2024 | 52.32 | 52.32 | 52.14 | 52.28 | 51.85 | 70,400 |
| 29 Jan 2024 | 52.45 | 52.45 | 52.18 | 52.25 | 51.82 | 120,700 |
| 26 Jan 2024 | 52.01 | 52.07 | 52.00 | 52.02 | 51.59 | 29,900 |
| 25 Jan 2024 | 52.23 | 52.23 | 51.98 | 52.12 | 51.69 | 61,700 |
| 24 Jan 2024 | 52.14 | 52.19 | 51.94 | 51.95 | 51.52 | 74,100 |
| 23 Jan 2024 | 52.04 | 52.10 | 52.01 | 52.04 | 51.61 | 13,000 |
| 22 Jan 2024 | 52.17 | 52.17 | 52.10 | 52.15 | 51.72 | 25,700 |
| 19 Jan 2024 | 52.18 | 52.18 | 51.95 | 51.96 | 51.53 | 42,600 |
| 18 Jan 2024 | 52.44 | 52.44 | 52.10 | 52.20 | 51.77 | 48,000 |
| 17 Jan 2024 | 52.54 | 52.54 | 52.21 | 52.36 | 51.93 | 45,000 |
| 16 Jan 2024 | 52.56 | 52.56 | 52.35 | 52.41 | 51.98 | 43,500 |
| 12 Jan 2024 | 52.60 | 52.61 | 52.51 | 52.58 | 52.14 | 22,800 |
| 11 Jan 2024 | 52.51 | 52.59 | 52.44 | 52.58 | 52.14 | 35,700 |
| 10 Jan 2024 | 52.65 | 52.65 | 52.46 | 52.49 | 52.05 | 30,100 |
| 09 Jan 2024 | 52.57 | 52.59 | 52.53 | 52.53 | 52.09 | 37,700 |
| 08 Jan 2024 | 52.45 | 52.63 | 52.45 | 52.58 | 52.14 | 25,800 |
| 05 Jan 2024 | 52.56 | 52.57 | 52.29 | 52.44 | 52.01 | 38,500 |
| 04 Jan 2024 | 52.49 | 52.49 | 52.42 | 52.49 | 52.05 | 28,300 |
| 03 Jan 2024 | 52.62 | 52.62 | 52.49 | 52.55 | 52.11 | 39,100 |
| 02 Jan 2024 | 52.53 | 52.57 | 52.48 | 52.51 | 52.07 | 50,700 |
| 29 Dec 2023 | 52.70 | 52.70 | 52.53 | 52.61 | 52.17 | 35,700 |
| 28 Dec 2023 | 52.64 | 52.64 | 52.51 | 52.54 | 52.10 | 38,100 |
| 27 Dec 2023 | 52.60 | 52.60 | 52.50 | 52.53 | 52.10 | 26,400 |
| 26 Dec 2023 | 52.58 | 52.58 | 52.45 | 52.45 | 52.01 | 24,000 |
| 22 Dec 2023 | 52.48 | 52.50 | 52.37 | 52.45 | 52.01 | 53,800 |
| 21 Dec 2023 | 52.44 | 52.48 | 52.43 | 52.44 | 52.01 | 81,800 |
| 20 Dec 2023 | 52.37 | 52.47 | 52.34 | 52.41 | 51.98 | 66,500 |
| 19 Dec 2023 | 52.41 | 52.41 | 52.30 | 52.32 | 51.89 | 27,000 |
| 18 Dec 2023 | 52.43 | 52.43 | 52.25 | 52.29 | 51.86 | 63,900 |
| 15 Dec 2023 | 52.38 | 52.38 | 52.25 | 52.30 | 51.87 | 51,200 |
| 15 Dec 2023 | 0.13 Dividend | |||||
| 14 Dec 2023 | 52.35 | 52.40 | 52.17 | 52.39 | 51.83 | 73,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.