Schwab High Yield Bond ETF (SCYB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 52.36 | 52.36 | 52.23 | 52.31 | 52.31 | 53,900 |
| 25 July 2024 | 52.08 | 52.33 | 52.08 | 52.10 | 52.10 | 49,400 |
| 24 July 2024 | 52.16 | 52.27 | 52.12 | 52.13 | 52.13 | 58,100 |
| 23 July 2024 | 52.28 | 52.29 | 52.20 | 52.26 | 52.26 | 40,900 |
| 22 July 2024 | 52.25 | 52.31 | 52.18 | 52.26 | 52.26 | 98,800 |
| 19 July 2024 | 52.18 | 52.18 | 52.06 | 52.10 | 52.10 | 32,700 |
| 18 July 2024 | 52.22 | 52.22 | 52.04 | 52.13 | 52.13 | 86,600 |
| 17 July 2024 | 52.03 | 52.20 | 52.03 | 52.19 | 52.19 | 58,200 |
| 16 July 2024 | 52.10 | 52.26 | 52.03 | 52.26 | 52.26 | 48,500 |
| 15 July 2024 | 52.10 | 52.10 | 51.96 | 52.02 | 52.02 | 64,500 |
| 12 July 2024 | 51.90 | 52.07 | 51.90 | 52.07 | 52.07 | 72,000 |
| 11 July 2024 | 51.87 | 51.92 | 51.84 | 51.89 | 51.89 | 109,300 |
| 10 July 2024 | 51.66 | 51.75 | 51.66 | 51.69 | 51.69 | 148,500 |
| 09 July 2024 | 51.72 | 51.72 | 51.61 | 51.70 | 51.70 | 65,600 |
| 08 July 2024 | 51.65 | 51.74 | 51.62 | 51.66 | 51.66 | 75,200 |
| 05 July 2024 | 51.56 | 51.75 | 51.55 | 51.70 | 51.70 | 106,400 |
| 03 July 2024 | 51.41 | 51.60 | 51.40 | 51.58 | 51.58 | 83,500 |
| 02 July 2024 | 51.31 | 51.41 | 51.26 | 51.38 | 51.38 | 63,200 |
| 01 July 2024 | 51.36 | 51.38 | 51.26 | 51.30 | 51.30 | 136,800 |
| 01 July 2024 | 0.287 Dividend | |||||
| 28 June 2024 | 51.74 | 51.81 | 51.62 | 51.62 | 51.33 | 34,300 |
| 27 June 2024 | 51.60 | 51.66 | 51.60 | 51.64 | 51.35 | 68,100 |
| 26 June 2024 | 51.62 | 51.69 | 51.61 | 51.61 | 51.32 | 160,500 |
| 25 June 2024 | 51.76 | 51.79 | 51.68 | 51.78 | 51.49 | 42,400 |
| 24 June 2024 | 51.74 | 51.83 | 51.69 | 51.73 | 51.44 | 77,000 |
| 21 June 2024 | 51.66 | 51.72 | 51.63 | 51.71 | 51.43 | 43,800 |
| 20 June 2024 | 51.63 | 51.67 | 51.58 | 51.65 | 51.36 | 95,000 |
| 18 June 2024 | 51.63 | 51.74 | 51.60 | 51.74 | 51.46 | 49,600 |
| 17 June 2024 | 51.43 | 51.63 | 51.41 | 51.59 | 51.30 | 70,100 |
| 14 June 2024 | 51.51 | 51.57 | 51.47 | 51.51 | 51.22 | 57,200 |
| 13 June 2024 | 51.84 | 51.84 | 51.65 | 51.69 | 51.41 | 32,200 |
| 12 June 2024 | 51.87 | 51.87 | 51.67 | 51.71 | 51.42 | 56,300 |
| 11 June 2024 | 51.42 | 51.52 | 51.42 | 51.49 | 51.20 | 24,300 |
| 10 June 2024 | 51.39 | 51.44 | 51.31 | 51.43 | 51.14 | 29,000 |
| 07 June 2024 | 51.36 | 51.43 | 51.32 | 51.41 | 51.12 | 26,000 |
| 06 June 2024 | 51.52 | 51.59 | 51.52 | 51.53 | 51.24 | 30,000 |
| 05 June 2024 | 51.51 | 51.60 | 51.46 | 51.57 | 51.29 | 38,000 |
| 04 June 2024 | 51.41 | 51.50 | 51.41 | 51.47 | 51.18 | 21,400 |
| 03 June 2024 | 51.39 | 51.42 | 51.29 | 51.42 | 51.13 | 27,100 |
| 03 June 2024 | 0.34 Dividend | |||||
| 31 May 2024 | 51.50 | 51.63 | 51.50 | 51.63 | 51.00 | 29,200 |
| 30 May 2024 | 51.29 | 51.47 | 51.29 | 51.42 | 50.80 | 62,700 |
| 29 May 2024 | 51.31 | 51.35 | 51.26 | 51.30 | 50.68 | 40,700 |
| 28 May 2024 | 51.68 | 51.68 | 51.44 | 51.44 | 50.82 | 37,600 |
| 24 May 2024 | 51.51 | 51.60 | 51.46 | 51.58 | 50.96 | 29,800 |
| 23 May 2024 | 51.69 | 51.69 | 51.41 | 51.45 | 50.83 | 46,700 |
| 22 May 2024 | 51.68 | 51.68 | 51.56 | 51.56 | 50.94 | 34,600 |
| 21 May 2024 | 51.76 | 51.81 | 51.70 | 51.70 | 51.07 | 26,100 |
| 20 May 2024 | 51.73 | 51.73 | 51.68 | 51.70 | 51.07 | 40,700 |
| 17 May 2024 | 51.71 | 51.73 | 51.65 | 51.73 | 51.10 | 58,600 |
| 16 May 2024 | 51.81 | 51.81 | 51.68 | 51.70 | 51.07 | 39,500 |
| 15 May 2024 | 51.74 | 51.83 | 51.64 | 51.79 | 51.16 | 30,200 |
| 14 May 2024 | 51.47 | 51.56 | 51.47 | 51.53 | 50.91 | 20,000 |
| 13 May 2024 | 51.52 | 51.55 | 51.45 | 51.45 | 50.83 | 34,400 |
| 10 May 2024 | 51.61 | 51.61 | 51.45 | 51.46 | 50.84 | 20,700 |
| 09 May 2024 | 51.54 | 51.59 | 51.47 | 51.59 | 50.97 | 27,900 |
| 08 May 2024 | 51.56 | 51.56 | 51.51 | 51.54 | 50.92 | 21,300 |
| 07 May 2024 | 51.71 | 51.71 | 51.54 | 51.63 | 51.00 | 43,700 |
| 06 May 2024 | 51.66 | 51.66 | 51.55 | 51.60 | 50.98 | 31,000 |
| 03 May 2024 | 51.67 | 51.67 | 51.46 | 51.51 | 50.89 | 32,800 |
| 02 May 2024 | 51.18 | 51.33 | 51.06 | 51.33 | 50.71 | 56,500 |
| 01 May 2024 | 50.89 | 51.23 | 50.89 | 51.04 | 50.42 | 43,600 |
| 01 May 2024 | 0.322 Dividend | |||||
| 30 Apr 2024 | 51.33 | 51.37 | 51.15 | 51.20 | 50.26 | 35,800 |
| 29 Apr 2024 | 51.39 | 51.45 | 51.34 | 51.45 | 50.51 | 45,100 |
| 26 Apr 2024 | 51.21 | 51.32 | 51.21 | 51.27 | 50.33 | 32,800 |
| 25 Apr 2024 | 51.07 | 51.13 | 50.89 | 51.13 | 50.19 | 54,400 |
| 24 Apr 2024 | 51.31 | 51.33 | 51.17 | 51.25 | 50.31 | 27,300 |
| 23 Apr 2024 | 51.26 | 51.42 | 51.20 | 51.36 | 50.42 | 48,300 |
| 22 Apr 2024 | 51.14 | 51.20 | 51.02 | 51.20 | 50.26 | 64,800 |
| 19 Apr 2024 | 50.93 | 51.01 | 50.90 | 50.96 | 50.03 | 39,900 |
| 18 Apr 2024 | 50.84 | 50.90 | 50.77 | 50.88 | 49.95 | 44,300 |
| 17 Apr 2024 | 50.94 | 51.00 | 50.77 | 50.84 | 49.91 | 64,700 |
| 16 Apr 2024 | 50.87 | 50.88 | 50.72 | 50.76 | 49.83 | 43,600 |
| 15 Apr 2024 | 51.22 | 51.22 | 50.84 | 50.88 | 49.95 | 76,700 |
| 12 Apr 2024 | 51.15 | 51.23 | 51.11 | 51.20 | 50.26 | 32,900 |
| 11 Apr 2024 | 51.38 | 51.38 | 51.10 | 51.19 | 50.25 | 61,600 |
| 10 Apr 2024 | 51.44 | 51.44 | 51.15 | 51.28 | 50.34 | 58,800 |
| 09 Apr 2024 | 51.63 | 51.69 | 51.56 | 51.64 | 50.69 | 28,100 |
| 08 Apr 2024 | 51.51 | 51.58 | 51.45 | 51.57 | 50.63 | 48,800 |
| 05 Apr 2024 | 51.53 | 51.54 | 51.43 | 51.43 | 50.49 | 46,900 |
| 04 Apr 2024 | 51.73 | 51.73 | 51.46 | 51.53 | 50.59 | 60,300 |
| 03 Apr 2024 | 51.50 | 51.56 | 51.43 | 51.56 | 50.62 | 46,800 |
| 02 Apr 2024 | 51.51 | 51.51 | 51.42 | 51.50 | 50.56 | 52,500 |
| 01 Apr 2024 | 51.88 | 51.88 | 51.54 | 51.61 | 50.66 | 112,000 |
| 01 Apr 2024 | 0.32 Dividend | |||||
| 28 Mar 2024 | 52.13 | 52.20 | 52.07 | 52.16 | 50.89 | 49,200 |
| 27 Mar 2024 | 52.08 | 52.14 | 52.03 | 52.14 | 50.87 | 45,900 |
| 26 Mar 2024 | 52.14 | 52.14 | 51.95 | 51.99 | 50.72 | 49,500 |
| 25 Mar 2024 | 52.14 | 52.14 | 52.00 | 52.03 | 50.76 | 70,800 |
| 22 Mar 2024 | 52.25 | 52.25 | 52.07 | 52.14 | 50.87 | 33,400 |
| 21 Mar 2024 | 52.28 | 52.28 | 52.06 | 52.10 | 50.83 | 31,900 |
| 20 Mar 2024 | 51.99 | 52.17 | 51.91 | 52.09 | 50.82 | 46,400 |
| 19 Mar 2024 | 51.77 | 52.00 | 51.77 | 51.95 | 50.69 | 35,600 |
| 18 Mar 2024 | 51.76 | 51.81 | 51.74 | 51.75 | 50.49 | 23,300 |
| 15 Mar 2024 | 51.66 | 51.78 | 51.63 | 51.66 | 50.40 | 22,800 |
| 14 Mar 2024 | 52.02 | 52.02 | 51.62 | 51.67 | 50.41 | 83,600 |
| 13 Mar 2024 | 51.87 | 52.03 | 51.87 | 51.92 | 50.66 | 26,700 |
| 12 Mar 2024 | 51.92 | 51.94 | 51.81 | 51.85 | 50.59 | 28,600 |
| 11 Mar 2024 | 51.87 | 51.90 | 51.80 | 51.84 | 50.58 | 35,700 |
| *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.