Australia markets closed

Schwab High Yield Bond ETF (SCYB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
50.88-0.32 (-0.62%)
At close: 03:59PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202451.2251.2250.8450.8850.8876,700
12 Apr 202451.1551.2351.1151.2051.2032,900
11 Apr 202451.3851.3851.1051.1951.1961,600
10 Apr 202451.4451.4451.1551.2851.2858,800
09 Apr 202451.6351.6951.5651.6451.6428,100
08 Apr 202451.5151.5851.4551.5751.5748,800
05 Apr 202451.5351.5451.4351.4351.4346,900
04 Apr 202451.7351.7351.4651.5351.5360,300
03 Apr 202451.5051.5651.4351.5651.5646,800
02 Apr 202451.5151.5151.4251.5051.5052,500
01 Apr 202451.8851.8851.5451.6151.61112,000
01 Apr 20240.32 Dividend
28 Mar 202452.1352.2052.0752.1651.8449,200
27 Mar 202452.0852.1452.0352.1451.8245,900
26 Mar 202452.1452.1451.9551.9951.6749,500
25 Mar 202452.1452.1452.0052.0351.7170,800
22 Mar 202452.2552.2552.0752.1451.8233,400
21 Mar 202452.2852.2852.0652.1051.7831,900
20 Mar 202451.9952.1751.9152.0951.7746,400
19 Mar 202451.7752.0051.7751.9551.6335,600
18 Mar 202451.7651.8151.7451.7551.4323,300
15 Mar 202451.6651.7851.6351.6651.3422,800
14 Mar 202452.0252.0251.6251.6751.3583,600
13 Mar 202451.8752.0351.8751.9251.6026,700
12 Mar 202451.9251.9451.8151.8551.5328,600
11 Mar 202451.8751.9051.8051.8451.5235,700
08 Mar 202451.9052.0751.8651.8751.5543,900
07 Mar 202451.9151.9451.8151.8251.5048,000
06 Mar 202451.8951.8951.7651.8051.4872,000
05 Mar 202451.7351.8651.6951.6951.3749,000
04 Mar 202451.7551.7851.6751.7451.4238,700
01 Mar 202451.6451.7551.5451.7251.4031,600
01 Mar 20240.318 Dividend
29 Feb 202451.9051.9651.8351.8951.2669,400
28 Feb 202451.7851.8751.7851.8051.1723,300
27 Feb 202451.7651.8151.7151.8151.1841,100
26 Feb 202451.9451.9451.7651.7651.1365,100
23 Feb 202451.9051.9951.9051.9251.2921,800
22 Feb 202451.8951.9051.7951.8951.2620,500
21 Feb 202451.7651.7651.5851.6751.0420,500
20 Feb 202451.6151.7851.6151.7651.1346,900
16 Feb 202451.6951.7051.6051.6551.0226,500
15 Feb 202451.6951.8551.6751.8251.1921,900
14 Feb 202451.5451.6851.5251.6050.9716,000
13 Feb 202451.5351.5951.3351.4550.8228,400
12 Feb 202452.0052.0051.8051.8451.2160,100
09 Feb 202451.9051.9651.8051.9251.2926,100
08 Feb 202451.7851.8751.7751.8151.1841,300
07 Feb 202451.8851.9051.7251.8451.2120,700
06 Feb 202451.5751.8351.5751.7551.1229,400
05 Feb 202451.7551.7551.4751.5950.9695,700
02 Feb 202451.7251.8451.7051.8051.1752,100
01 Feb 202451.9352.0551.8151.9951.3526,800
01 Feb 20240.266 Dividend
31 Jan 202452.2052.2451.9952.0051.1025,900
30 Jan 202452.2152.2152.0052.1451.2434,400
29 Jan 202452.1652.2352.0652.1851.2846,000
26 Jan 202452.1052.1852.0752.0751.1736,300
25 Jan 202451.9652.1251.8852.1251.2240,000
24 Jan 202451.9751.9751.7251.7350.8445,000
23 Jan 202451.8051.8151.7251.7850.8922,600
22 Jan 202451.8451.9351.7951.8050.9038,000
19 Jan 202451.7151.7451.5351.7450.8546,900
18 Jan 202451.6951.7151.6051.6950.8024,000
17 Jan 202451.7451.7451.5251.6050.7139,500
16 Jan 202451.9952.0051.7651.7950.9051,600
12 Jan 202452.1052.2752.0552.1151.2134,400
11 Jan 202451.9652.0851.7952.0751.1741,000
10 Jan 202451.9151.9451.8251.9151.0112,100
09 Jan 202451.6751.8251.6051.7950.9028,400
08 Jan 202451.5451.7851.4751.7350.8440,900
05 Jan 202451.4551.6451.3751.4350.5434,900
04 Jan 202451.5051.5651.3751.3750.4856,600
03 Jan 202451.5551.6351.3851.5550.6656,100
02 Jan 202451.8451.8451.6651.7250.8363,500
29 Dec 202352.0952.2151.9051.9351.0362,900
28 Dec 202352.2252.2251.9952.0551.1535,100
27 Dec 202352.1152.3552.0552.2351.3338,700
26 Dec 202352.0352.0751.9752.0151.1138,400
22 Dec 202352.1252.1451.9351.9351.0340,000
21 Dec 202351.9852.0351.8751.9551.0528,500
20 Dec 202351.8451.9951.7651.7650.8735,700
19 Dec 202351.7151.8551.6451.8050.9039,100
18 Dec 202351.6951.6951.5151.6150.7224,600
15 Dec 202351.6551.6751.4851.6150.7242,000
15 Dec 20230.387 Dividend
14 Dec 202352.1752.2551.9552.0750.7948,700
13 Dec 202351.2851.8351.1851.8250.5518,000
12 Dec 202351.0451.1750.9251.1349.8715,600
11 Dec 202351.0551.0550.9051.0049.7529,700
08 Dec 202351.0051.0750.9351.0749.8132,400
07 Dec 202351.1051.2151.0751.1249.8625,400
06 Dec 202351.0551.1351.0251.0349.7819,100
05 Dec 202350.9851.0850.9451.0249.7714,800
04 Dec 202350.8350.9850.8150.9649.7126,300
01 Dec 202350.6751.0950.6051.0949.8313,000
01 Dec 20230.366 Dividend
30 Nov 202351.1151.1150.9051.0249.4123,200
29 Nov 202351.0051.2751.0051.1349.5130,900
28 Nov 202350.7050.9050.6350.8849.2713,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...