SCHB: Schwab U.S. Broad Market ETF

As of Friday, March 17th, 2023

$ 45.74

-0.58 -1.25%

Open: 46.22
High: 46.27
Low: 45.57
Volume: 1,714,507
Previous Close on Thursday, March 16th, 2023

$ 46.32

+0.75 +1.65%

Open: 45.28
High: 46.38
Low: 45.19
Volume: 1,446,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 46.22 46.27 45.57 45.74 1,714,507 -0.58 -1.25
2023-03-16 45.28 46.38 45.19 46.32 1,446,166 +0.75 +1.65
2023-03-15 45.24 45.57 44.89 45.57 2,908,227 -0.34 -0.74
2023-03-14 45.84 46.16 45.36 45.91 1,421,717 +0.79 +1.75
2023-03-13 44.80 45.74 44.57 45.12 2,552,980 -0.18 -0.40
2023-03-10 46.00 46.17 45.07 45.30 2,349,196 -0.78 -1.69
2023-03-09 47.08 47.27 45.97 46.08 739,428 -0.93 -1.98
2023-03-08 46.96 47.11 46.74 47.01 562,107 +0.08 +0.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.38
On 2023-03-16		 44.57
On 2023-03-13		 0.44 0.97 46.16
On 2023-03-14		 44.89
On 2023-03-15		 -2.74 45.73
10D 48.04
On 2023-03-06		 44.57
On 2023-03-13		 -1.97 -4.13 48.04
On 2023-03-06		 44.57
On 2023-03-13		 -7.22 46.16
20D 48.09
On 2023-02-17		 44.57
On 2023-03-13		 -2.47 -5.12 48.09
On 2023-02-17		 44.57
On 2023-03-13		 -7.32 46.64
WTD 46.38
On 2023-03-16		 44.57
On 2023-03-13		 0.44 0.97 46.16
On 2023-03-14		 44.89
On 2023-03-15		 -2.74 45.73
MTD 48.04
On 2023-03-06		 44.57
On 2023-03-13		 -1.05 -2.24 48.04
On 2023-03-06		 44.57
On 2023-03-13		 -7.22 46.38
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56