Australia markets closed

Schwab High Yield Bond ETF (SCYB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.67-0.09 (-0.17%)
At close: 03:59PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202451.7651.7651.5851.6751.6720,500
20 Feb 202451.6151.7851.6151.7651.7646,900
16 Feb 202451.6951.7051.6051.6551.6526,500
15 Feb 202451.6951.8551.6751.8251.8221,900
14 Feb 202451.5451.6851.5251.6051.6016,000
13 Feb 202451.5351.5951.3351.4551.4528,400
12 Feb 202452.0052.0051.8051.8451.8460,100
09 Feb 202451.9051.9651.8051.9251.9226,100
08 Feb 202451.7851.8751.7751.8151.8141,300
07 Feb 202451.8851.9051.7251.8451.8420,700
06 Feb 202451.5751.8351.5751.7551.7529,400
05 Feb 202451.7551.7551.4751.5951.5995,700
02 Feb 202451.7251.8451.7051.8051.8052,100
01 Feb 202451.9352.0551.8151.9951.9926,800
01 Feb 20240.266 Dividend
31 Jan 202452.2052.2451.9952.0051.7325,900
30 Jan 202452.2152.2152.0052.1451.8734,400
29 Jan 202452.1652.2352.0652.1851.9146,000
26 Jan 202452.1052.1852.0752.0751.8136,300
25 Jan 202451.9652.1251.8852.1251.8540,000
24 Jan 202451.9751.9751.7251.7351.4745,000
23 Jan 202451.8051.8151.7251.7851.5222,600
22 Jan 202451.8451.9351.7951.8051.5438,000
19 Jan 202451.7151.7451.5351.7451.4846,900
18 Jan 202451.6951.7151.6051.6951.4324,000
17 Jan 202451.7451.7451.5251.6051.3439,500
16 Jan 202451.9952.0051.7651.7951.5351,600
12 Jan 202452.1052.2752.0552.1151.8434,400
11 Jan 202451.9652.0851.7952.0751.8041,000
10 Jan 202451.9151.9451.8251.9151.6412,100
09 Jan 202451.6751.8251.6051.7951.5328,400
08 Jan 202451.5451.7851.4751.7351.4740,900
05 Jan 202451.4551.6451.3751.4351.1734,900
04 Jan 202451.5051.5651.3751.3751.1156,600
03 Jan 202451.5551.6351.3851.5551.2956,100
02 Jan 202451.8451.8451.6651.7251.4663,500
29 Dec 202352.0952.2151.9051.9351.6662,900
28 Dec 202352.2252.2251.9952.0551.7835,100
27 Dec 202352.1152.3552.0552.2351.9638,700
26 Dec 202352.0352.0751.9752.0151.7438,400
22 Dec 202352.1252.1451.9351.9351.6640,000
21 Dec 202351.9852.0351.8751.9551.6828,500
20 Dec 202351.8451.9951.7651.7651.5035,700
19 Dec 202351.7151.8551.6451.8051.5439,100
18 Dec 202351.6951.6951.5151.6151.3524,600
15 Dec 202351.6551.6751.4851.6151.3542,000
15 Dec 20230.387 Dividend
14 Dec 202352.1752.2551.9552.0751.4248,700
13 Dec 202351.2851.8351.1851.8251.1718,000
12 Dec 202351.0451.1750.9251.1350.4915,600
11 Dec 202351.0551.0550.9051.0050.3629,700
08 Dec 202351.0051.0750.9351.0750.4332,400
07 Dec 202351.1051.2151.0751.1250.4825,400
06 Dec 202351.0551.1351.0251.0350.3919,100
05 Dec 202350.9851.0850.9451.0250.3814,800
04 Dec 202350.8350.9850.8150.9650.3226,300
01 Dec 202350.6751.0950.6051.0950.4513,000
30 Nov 202351.1151.1150.9051.0250.3823,200
29 Nov 202351.0051.2751.0051.1350.4930,900
28 Nov 202350.7050.9050.6350.8850.2413,000
27 Nov 202350.6350.7250.5750.7250.0913,500
24 Nov 202350.6150.6150.5550.5849.9418,000
22 Nov 202350.5450.6850.5050.6350.0038,700
21 Nov 202350.5150.5550.4750.5449.9121,100
20 Nov 202350.4550.5650.4250.5149.8827,000
17 Nov 202350.3550.4750.2550.4749.8424,500
16 Nov 202350.2750.3650.2550.3149.685,700
15 Nov 202350.3550.3650.2550.2649.6319,700
14 Nov 202350.3450.5350.2450.4249.7950,300
13 Nov 202349.8950.0049.8649.9349.3116,400
10 Nov 202349.8749.9749.8049.9649.3415,600
09 Nov 202349.9149.9949.7549.7649.1427,700
08 Nov 202349.9250.0349.9250.0249.3919,400
07 Nov 202349.9750.0449.8949.9549.3333,300
06 Nov 202350.0650.1749.9950.0049.3750,700
03 Nov 202350.0150.2149.8550.2149.5836,500
02 Nov 202349.3349.6949.3349.6749.0573,100
01 Nov 202348.8949.1848.8849.1848.5638,600
01 Nov 20230.304 Dividend
31 Oct 202348.9349.1748.9349.0648.1524,000
30 Oct 202349.0249.0248.8648.9047.9923,700
27 Oct 202349.0549.1348.8448.9047.9927,000
26 Oct 202348.7849.0348.7848.9848.0723,000
25 Oct 202349.0049.0048.8048.8147.9049,700
24 Oct 202348.9549.0748.9049.0348.1261,600
23 Oct 202348.6248.9348.5048.8547.9432,200
20 Oct 202348.5948.7548.5848.6647.7518,200
19 Oct 202348.7548.8348.5548.5547.6514,400
18 Oct 202348.8748.9748.7048.7047.7918,100
17 Oct 202348.9749.0648.8448.9448.0313,100
16 Oct 202349.1749.2249.0849.1248.2030,200
13 Oct 202349.3249.4549.1549.1548.2324,000
12 Oct 202349.4749.4749.0849.1948.278,500
11 Oct 202349.4949.5249.2849.4848.5611,300
10 Oct 202349.3649.5249.2749.4148.4932,400
09 Oct 202349.0849.4049.0549.3948.4751,000
06 Oct 202348.7949.1348.7449.0548.1430,700
05 Oct 202348.8849.0648.8849.0248.118,600
04 Oct 202349.1149.1148.7549.0448.1373,700
03 Oct 202349.2549.2548.8048.8047.8950,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...