Skip to main content

Schwab Strategic Trust Schwab Municipal Bond ETF (NY:SCMB)

25.12 +0.03 (+0.12%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 25.13 25.14 25.08 25.09 294,683 -0.04(-0.16%)
May 07, 2025 25.10 25.15 25.08 25.13 360,569 +0.04(+0.16%)
May 06, 2025 25.03 25.10 25.01 25.09 296,836 +0.07(+0.28%)
May 05, 2025 25.06 25.06 25.01 25.02 454,789 -0.08(-0.32%)
May 02, 2025 25.15 25.15 25.03 25.10 631,170 -0.01(-0.04%)
May 01, 2025 25.16 25.23 25.08 25.11 360,117 -0.07(-0.28%)
Apr 30, 2025 25.27 25.27 25.13 25.18 483,074 +0.03(+0.12%)
Apr 29, 2025 25.14 25.23 25.14 25.15 1,228,203 +0.02(+0.08%)
Apr 28, 2025 25.10 25.17 25.06 25.13 877,602 +0.02(+0.08%)
Apr 25, 2025 25.08 25.12 25.08 25.11 497,998 +0.01(+0.04%)
Apr 24, 2025 25.03 25.10 25.02 25.10 326,639 +0.11(+0.44%)
Apr 23, 2025 25.00 25.14 24.95 24.99 2,752,928 +0.14(+0.56%)
Apr 22, 2025 24.92 24.92 24.70 24.85 81,759,376 -0.02(-0.08%)
Apr 21, 2025 25.00 25.00 24.85 24.87 2,073,243 -0.09(-0.36%)
Apr 17, 2025 24.99 25.02 24.94 24.96 1,419,774 +0.01(+0.04%)
Apr 16, 2025 24.97 24.99 24.95 24.95 271,114 +0.00(+0.00%)
Apr 15, 2025 24.93 24.98 24.90 24.95 298,393 +0.02(+0.08%)
Apr 14, 2025 24.90 24.95 24.78 24.93 792,136 +0.28(+1.14%)
Apr 11, 2025 24.92 24.92 24.40 24.65 566,149 -0.13(-0.52%)
Apr 10, 2025 25.07 25.17 24.72 24.78 320,970 -0.10(-0.40%)
Apr 09, 2025 24.35 24.88 24.21 24.88 1,688,280 +0.12(+0.48%)
Apr 08, 2025 24.85 25.04 24.66 24.76 783,836 -0.45(-1.79%)
Apr 07, 2025 25.56 25.70 25.15 25.21 485,122 -0.41(-1.60%)
Apr 04, 2025 25.76 25.76 25.56 25.62 272,573 +0.07(+0.27%)
Apr 03, 2025 25.61 25.62 25.52 25.55 337,668 +0.15(+0.59%)
Apr 02, 2025 25.41 25.42 25.31 25.40 1,718,204 +0.01(+0.04%)
Apr 01, 2025 25.35 25.42 25.35 25.39 161,753 +0.08(+0.32%)
Mar 31, 2025 25.33 25.33 25.24 25.31 1,133,521 +0.02(+0.10%)
Mar 28, 2025 25.26 25.29 25.22 25.29 299,886 +0.14(+0.56%)
Mar 27, 2025 25.21 25.21 25.14 25.15 510,680 -0.09(-0.38%)
Mar 26, 2025 25.35 25.35 25.24 25.24 269,314 -0.12(-0.47%)
Mar 25, 2025 25.42 25.42 25.36 25.36 856,306 -0.06(-0.24%)
Mar 24, 2025 25.44 25.48 25.36 25.42 2,765,024 -0.06(-0.24%)
Mar 21, 2025 25.56 25.56 25.45 25.48 198,676 +0.00(+0.00%)
Mar 20, 2025 25.58 25.58 25.47 25.48 219,155 -0.01(-0.04%)
Mar 19, 2025 25.43 25.50 25.39 25.49 576,158 +0.04(+0.16%)
Mar 18, 2025 25.45 25.49 25.44 25.45 337,832 -0.01(-0.04%)
Mar 17, 2025 25.48 25.49 25.42 25.46 239,858 +0.00(+0.00%)
Mar 14, 2025 25.43 25.46 25.41 25.46 173,851 +0.03(+0.12%)
Mar 13, 2025 25.45 25.45 25.41 25.43 577,031 -0.03(-0.12%)
Mar 12, 2025 25.54 25.54 25.36 25.46 408,856 -0.07(-0.27%)
Mar 11, 2025 25.58 25.59 25.48 25.53 439,351 -0.07(-0.27%)
Mar 10, 2025 25.62 25.63 25.57 25.60 223,556 +0.05(+0.20%)
Mar 07, 2025 25.60 25.62 25.50 25.55 163,011 -0.01(-0.04%)
Mar 06, 2025 25.63 25.63 25.55 25.56 247,880 -0.09(-0.35%)
Mar 05, 2025 25.69 25.74 25.62 25.65 178,929 -0.03(-0.12%)
Mar 04, 2025 25.77 25.79 25.65 25.68 176,283 -0.09(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.