SCHB: Schwab U.S. Broad Market ETF

As of Thursday, December 8th, 2022

$ 46.19

+0.37 +0.81%

Open: 46.08
High: 46.37
Low: 45.89
Volume: 800,214
Previous Close on Wednesday, December 7th, 2022

$ 45.82

-0.33 -0.72%

Open: 45.82
High: 46.14
Low: 45.70
Volume: 1,050,723
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 46.08 46.37 45.89 46.19 800,214 +0.37 +0.81
2022-12-07 45.82 46.14 45.70 45.82 1,050,723 -0.33 -0.72
2022-12-06 46.82 46.85 45.86 46.15 1,340,102 -0.69 -1.47
2022-12-05 47.44 47.50 46.67 46.84 1,157,023 -0.93 -1.95
2022-12-02 47.19 47.88 47.19 47.77 728,857 -0.04 -0.08
2022-12-01 47.94 48.09 47.50 47.81 1,330,247 +0.03 +0.06
2022-11-30 46.41 47.79 46.14 47.78 1,391,117 +1.40 +3.02
2022-11-29 46.45 46.60 46.17 46.38 871,871 -0.05 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.88
On 2022-12-02
45.70
On 2022-12-07
-1.62 -3.39 47.88
On 2022-12-02
45.70
On 2022-12-07
-4.54 46.55
10D 48.09
On 2022-12-01
45.70
On 2022-12-07
-0.97 -2.06 48.09
On 2022-12-01
45.70
On 2022-12-07
-4.97 46.84
20D 48.09
On 2022-12-01
45.34
On 2022-11-10
2.31 5.26 48.09
On 2022-12-01
45.70
On 2022-12-07
-4.97 46.72
WTD 47.50
On 2022-12-05
45.70
On 2022-12-07
-1.58 -3.31 47.50
On 2022-12-05
45.70
On 2022-12-07
-3.79 46.25
MTD 48.09
On 2022-12-01
45.70
On 2022-12-07
-1.59 -3.33 48.09
On 2022-12-01
45.70
On 2022-12-07
-4.97 46.76
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75