SCHB: Schwab U.S. Broad Market ETF

As of Friday, September 22nd, 2023

$ 50.11

-0.11 -0.22%

Open: 50.35
High: 50.49
Low: 50.06
Volume: 748,151
Previous Close on Thursday, September 21st, 2023

$ 50.22

-0.82 -1.61%

Open: 50.72
High: 50.73
Low: 50.19
Volume: 1,139,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 50.35 50.49 50.06 50.11 748,151 -0.11 -0.22
2023-09-21 50.72 50.73 50.19 50.22 1,139,116 -0.82 -1.61
2023-09-20 51.65 51.75 51.04 51.04 788,553 -0.69 -1.33
2023-09-19 51.74 51.79 51.41 51.73 562,778 -0.12 -0.23
2023-09-18 51.80 52.00 51.73 51.85 622,240 -0.01 -0.02
2023-09-15 52.30 52.30 51.78 51.86 578,254 -0.59 -1.12
2023-09-14 52.31 52.54 52.14 52.45 494,506 +0.43 +0.83
2023-09-13 52.01 52.14 51.86 52.02 461,582 0.00 0.00
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 52.00
On 2023-09-18		 50.06
On 2023-09-22		 -1.75 -3.37 52.00
On 2023-09-18		 50.06
On 2023-09-22		 -3.73 50.99
10D 52.54
On 2023-09-14		 50.06
On 2023-09-22		 -1.84 -3.54 52.54
On 2023-09-14		 50.06
On 2023-09-22		 -4.73 51.56
20D 52.95
On 2023-09-01		 50.06
On 2023-09-22		 -0.81 -1.59 52.95
On 2023-09-01		 50.06
On 2023-09-22		 -5.47 51.85
WTD 52.00
On 2023-09-18		 50.06
On 2023-09-22		 -1.75 -3.37 52.00
On 2023-09-18		 50.06
On 2023-09-22		 -3.73 50.99
MTD 52.95
On 2023-09-01		 50.06
On 2023-09-22		 -2.43 -4.63 52.95
On 2023-09-01		 50.06
On 2023-09-22		 -5.47 51.77
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22