Schwab High Yield Bond ETF (SCYB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 52.75 | 52.89 | 52.66 | 52.89 | 52.89 | 55,500 |
| 10 Sept 2024 | 52.94 | 52.94 | 52.74 | 52.77 | 52.77 | 80,100 |
| 09 Sept 2024 | 52.87 | 52.90 | 52.76 | 52.89 | 52.89 | 82,300 |
| 06 Sept 2024 | 52.83 | 52.88 | 52.65 | 52.75 | 52.75 | 80,400 |
| 05 Sept 2024 | 52.70 | 52.83 | 52.69 | 52.81 | 52.81 | 97,000 |
| 04 Sept 2024 | 52.47 | 52.69 | 52.47 | 52.67 | 52.67 | 71,000 |
| 03 Sept 2024 | 52.64 | 52.64 | 52.42 | 52.46 | 52.46 | 148,000 |
| 03 Sept 2024 | 0.308 Dividend | |||||
| 30 Aug 2024 | 53.00 | 53.00 | 52.92 | 53.00 | 52.69 | 93,300 |
| 29 Aug 2024 | 52.92 | 52.94 | 52.85 | 52.92 | 52.61 | 87,500 |
| 28 Aug 2024 | 52.86 | 52.92 | 52.83 | 52.87 | 52.56 | 83,800 |
| 27 Aug 2024 | 52.88 | 52.96 | 52.81 | 52.88 | 52.57 | 132,400 |
| 26 Aug 2024 | 52.98 | 52.98 | 52.86 | 52.89 | 52.58 | 99,400 |
| 23 Aug 2024 | 52.84 | 52.94 | 52.74 | 52.92 | 52.61 | 81,600 |
| 22 Aug 2024 | 52.81 | 52.81 | 52.64 | 52.68 | 52.37 | 69,100 |
| 21 Aug 2024 | 52.73 | 52.76 | 52.63 | 52.73 | 52.42 | 86,800 |
| 20 Aug 2024 | 52.74 | 52.74 | 52.55 | 52.62 | 52.31 | 78,600 |
| 19 Aug 2024 | 52.65 | 52.70 | 52.53 | 52.69 | 52.38 | 87,100 |
| 16 Aug 2024 | 52.48 | 52.60 | 52.41 | 52.60 | 52.29 | 82,400 |
| 15 Aug 2024 | 52.37 | 52.45 | 52.33 | 52.43 | 52.13 | 156,000 |
| 14 Aug 2024 | 52.20 | 52.36 | 52.19 | 52.35 | 52.05 | 101,700 |
| 13 Aug 2024 | 52.03 | 52.21 | 52.03 | 52.16 | 51.86 | 149,500 |
| 12 Aug 2024 | 52.00 | 52.04 | 51.97 | 51.98 | 51.68 | 88,000 |
| 09 Aug 2024 | 52.08 | 52.08 | 51.94 | 52.02 | 51.72 | 127,500 |
| 08 Aug 2024 | 52.00 | 52.07 | 51.90 | 52.03 | 51.73 | 99,900 |
| 07 Aug 2024 | 52.04 | 52.08 | 51.85 | 51.89 | 51.59 | 113,200 |
| 06 Aug 2024 | 51.71 | 51.89 | 51.49 | 51.69 | 51.39 | 3,536,000 |
| 05 Aug 2024 | 51.31 | 51.60 | 51.19 | 51.55 | 51.25 | 132,100 |
| 02 Aug 2024 | 51.98 | 51.98 | 51.76 | 51.84 | 51.54 | 71,600 |
| 01 Aug 2024 | 52.18 | 52.18 | 51.98 | 51.99 | 51.69 | 139,700 |
| 01 Aug 2024 | 0.32 Dividend | |||||
| 31 July 2024 | 52.41 | 52.44 | 52.31 | 52.44 | 51.82 | 73,300 |
| 30 July 2024 | 52.27 | 52.27 | 52.13 | 52.23 | 51.61 | 66,800 |
| 29 July 2024 | 52.41 | 52.41 | 52.16 | 52.22 | 51.60 | 147,300 |
| 26 July 2024 | 52.36 | 52.36 | 52.23 | 52.31 | 51.69 | 53,900 |
| 25 July 2024 | 52.08 | 52.33 | 52.08 | 52.10 | 51.48 | 49,400 |
| 24 July 2024 | 52.16 | 52.27 | 52.12 | 52.13 | 51.51 | 58,100 |
| 23 July 2024 | 52.28 | 52.29 | 52.20 | 52.26 | 51.64 | 40,900 |
| 22 July 2024 | 52.25 | 52.31 | 52.18 | 52.26 | 51.64 | 98,800 |
| 19 July 2024 | 52.18 | 52.18 | 52.06 | 52.10 | 51.48 | 32,700 |
| 18 July 2024 | 52.22 | 52.22 | 52.04 | 52.13 | 51.51 | 86,600 |
| 17 July 2024 | 52.03 | 52.20 | 52.03 | 52.19 | 51.57 | 58,200 |
| 16 July 2024 | 52.10 | 52.26 | 52.03 | 52.26 | 51.64 | 48,500 |
| 15 July 2024 | 52.10 | 52.10 | 51.96 | 52.02 | 51.40 | 64,500 |
| 12 July 2024 | 51.90 | 52.07 | 51.90 | 52.07 | 51.45 | 72,000 |
| 11 July 2024 | 51.87 | 51.92 | 51.84 | 51.89 | 51.27 | 109,300 |
| 10 July 2024 | 51.66 | 51.75 | 51.66 | 51.69 | 51.07 | 148,500 |
| 09 July 2024 | 51.72 | 51.72 | 51.61 | 51.70 | 51.09 | 65,600 |
| 08 July 2024 | 51.65 | 51.74 | 51.62 | 51.66 | 51.05 | 75,200 |
| 05 July 2024 | 51.56 | 51.75 | 51.55 | 51.70 | 51.09 | 106,400 |
| 03 July 2024 | 51.41 | 51.60 | 51.40 | 51.58 | 50.97 | 83,500 |
| 02 July 2024 | 51.31 | 51.41 | 51.26 | 51.38 | 50.77 | 63,200 |
| 01 July 2024 | 51.36 | 51.38 | 51.26 | 51.30 | 50.69 | 136,800 |
| 01 July 2024 | 0.287 Dividend | |||||
| 28 June 2024 | 51.74 | 51.81 | 51.62 | 51.62 | 50.72 | 34,300 |
| 27 June 2024 | 51.60 | 51.66 | 51.60 | 51.64 | 50.74 | 68,100 |
| 26 June 2024 | 51.62 | 51.69 | 51.61 | 51.61 | 50.71 | 160,500 |
| 25 June 2024 | 51.76 | 51.79 | 51.68 | 51.78 | 50.88 | 42,400 |
| 24 June 2024 | 51.74 | 51.83 | 51.69 | 51.73 | 50.83 | 77,000 |
| 21 June 2024 | 51.66 | 51.72 | 51.63 | 51.71 | 50.82 | 43,800 |
| 20 June 2024 | 51.63 | 51.67 | 51.58 | 51.65 | 50.75 | 95,000 |
| 18 June 2024 | 51.63 | 51.74 | 51.60 | 51.74 | 50.85 | 49,600 |
| 17 June 2024 | 51.43 | 51.63 | 51.41 | 51.59 | 50.69 | 70,100 |
| 14 June 2024 | 51.51 | 51.57 | 51.47 | 51.51 | 50.62 | 57,200 |
| 13 June 2024 | 51.84 | 51.84 | 51.65 | 51.69 | 50.79 | 32,200 |
| 12 June 2024 | 51.87 | 51.87 | 51.67 | 51.71 | 50.81 | 56,300 |
| 11 June 2024 | 51.42 | 51.52 | 51.42 | 51.49 | 50.60 | 24,300 |
| 10 June 2024 | 51.39 | 51.44 | 51.31 | 51.43 | 50.54 | 29,000 |
| 07 June 2024 | 51.36 | 51.43 | 51.32 | 51.41 | 50.52 | 26,000 |
| 06 June 2024 | 51.52 | 51.59 | 51.52 | 51.53 | 50.63 | 30,000 |
| 05 June 2024 | 51.51 | 51.60 | 51.46 | 51.57 | 50.68 | 38,000 |
| 04 June 2024 | 51.41 | 51.50 | 51.41 | 51.47 | 50.58 | 21,400 |
| 03 June 2024 | 51.39 | 51.42 | 51.29 | 51.42 | 50.53 | 27,100 |
| 03 June 2024 | 0.34 Dividend | |||||
| 31 May 2024 | 51.50 | 51.63 | 51.50 | 51.63 | 50.40 | 29,200 |
| 30 May 2024 | 51.29 | 51.47 | 51.29 | 51.42 | 50.19 | 62,700 |
| 29 May 2024 | 51.31 | 51.35 | 51.26 | 51.30 | 50.08 | 40,700 |
| 28 May 2024 | 51.68 | 51.68 | 51.44 | 51.44 | 50.21 | 37,600 |
| 24 May 2024 | 51.51 | 51.60 | 51.46 | 51.58 | 50.35 | 29,800 |
| 23 May 2024 | 51.69 | 51.69 | 51.41 | 51.45 | 50.22 | 46,700 |
| 22 May 2024 | 51.68 | 51.68 | 51.56 | 51.56 | 50.33 | 34,600 |
| 21 May 2024 | 51.76 | 51.81 | 51.70 | 51.70 | 50.47 | 26,100 |
| 20 May 2024 | 51.73 | 51.73 | 51.68 | 51.70 | 50.47 | 40,700 |
| 17 May 2024 | 51.71 | 51.73 | 51.65 | 51.73 | 50.50 | 58,600 |
| 16 May 2024 | 51.81 | 51.81 | 51.68 | 51.70 | 50.46 | 39,500 |
| 15 May 2024 | 51.74 | 51.83 | 51.64 | 51.79 | 50.56 | 30,200 |
| 14 May 2024 | 51.47 | 51.56 | 51.47 | 51.53 | 50.30 | 20,000 |
| 13 May 2024 | 51.52 | 51.55 | 51.45 | 51.45 | 50.22 | 34,400 |
| 10 May 2024 | 51.61 | 51.61 | 51.45 | 51.46 | 50.23 | 20,700 |
| 09 May 2024 | 51.54 | 51.59 | 51.47 | 51.59 | 50.36 | 27,900 |
| 08 May 2024 | 51.56 | 51.56 | 51.51 | 51.54 | 50.31 | 21,300 |
| 07 May 2024 | 51.71 | 51.71 | 51.54 | 51.63 | 50.40 | 43,700 |
| 06 May 2024 | 51.66 | 51.66 | 51.55 | 51.60 | 50.37 | 31,000 |
| 03 May 2024 | 51.67 | 51.67 | 51.46 | 51.51 | 50.28 | 32,800 |
| 02 May 2024 | 51.18 | 51.33 | 51.06 | 51.33 | 50.11 | 56,500 |
| 01 May 2024 | 50.89 | 51.23 | 50.89 | 51.04 | 49.82 | 43,600 |
| 01 May 2024 | 0.322 Dividend | |||||
| 30 Apr 2024 | 51.33 | 51.37 | 51.15 | 51.20 | 49.66 | 35,800 |
| 29 Apr 2024 | 51.39 | 51.45 | 51.34 | 51.45 | 49.91 | 45,100 |
| 26 Apr 2024 | 51.21 | 51.32 | 51.21 | 51.27 | 49.73 | 32,800 |
| *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.