SCHB has returned 775.7% since 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $29.22 | $29.58 | $28.17 | $29.25 | 130,699,759 |
October 2026 | $29.39 | $30.07 | $28.86 | $29.07 | 327,974,500 |
September 2026 | $29.32 | $29.84 | $28.80 | $29.31 | 168,383,100 |
August 2026 | $28.84 | $30.07 | $28.80 | $29.52 | 120,504,200 |
July 2026 | $28.84 | $29.14 | $28.11 | $28.77 | 160,658,900 |
June 2026 | $28.97 | $29.19 | $27.74 | $28.88 | 218,040,400 |
May 2026 | $27.69 | $29.07 | $27.45 | $29.01 | 182,355,000 |
April 2026 | $25.12 | $27.62 | $24.78 | $27.58 | 189,495,300 |
March 2026 | $25.98 | $26.39 | $24.15 | $24.97 | 294,410,900 |
February 2026 | $26.35 | $26.71 | $25.84 | $26.28 | 193,634,500 |
January 2026 | $26.16 | $26.72 | $25.96 | $26.43 | 159,060,200 |
December 2025 | $25.82 | $26.42 | $25.58 | $26.02 | 171,249,800 |
November 2025 | $26.11 | $26.11 | $24.71 | $26.03 | 194,495,200 |
October 2025 | $25.30 | $26.27 | $24.90 | $25.99 | 152,292,700 |
September 2025 | $24.28 | $25.52 | $24.21 | $25.42 | 121,194,700 |
August 2025 | $23.81 | $24.76 | $23.52 | $24.59 | 125,654,400 |
July 2025 | $23.44 | $24.33 | $23.40 | $24.03 | 94,831,500 |
June 2025 | $22.29 | $23.54 | $22.15 | $23.50 | 90,576,900 |
May 2025 | $21.20 | $22.58 | $21.07 | $22.33 | 87,118,200 |
April 2025 | $21.09 | $21.50 | $18.21 | $20.99 | 167,870,600 |
March 2025 | $22.57 | $22.61 | $20.69 | $21.16 | 122,952,400 |
February 2025 | $22.52 | $23.30 | $22.05 | $22.47 | 65,073,700 |
January 2025 | $22.37 | $23.23 | $21.85 | $22.90 | 79,817,100 |
December 2024 | $22.95 | $23.18 | $22.06 | $22.25 | 75,779,200 |
November 2024 | $21.60 | $22.98 | $21.48 | $22.94 | 50,476,900 |