SCHB has returned 656.7% since 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $24.56 | $25.81 | $24.48 | $25.56 | 107,478,400 |
August 2025 | $24.08 | $25.04 | $23.78 | $24.87 | 125,654,400 |
July 2025 | $23.70 | $24.61 | $23.66 | $24.30 | 94,831,500 |
June 2025 | $22.54 | $23.80 | $22.40 | $23.76 | 90,576,900 |
May 2025 | $21.44 | $22.84 | $21.30 | $22.59 | 87,118,200 |
April 2025 | $21.32 | $21.74 | $18.41 | $21.22 | 167,870,600 |
March 2025 | $22.83 | $22.87 | $20.93 | $21.40 | 122,952,400 |
February 2025 | $22.78 | $23.56 | $22.30 | $22.72 | 65,073,700 |
January 2025 | $22.62 | $23.49 | $22.09 | $23.16 | 79,817,100 |
December 2024 | $23.21 | $23.44 | $22.31 | $22.50 | 75,779,200 |
November 2024 | $21.85 | $23.24 | $21.72 | $23.20 | 50,476,900 |
October 2024 | $21.87 | $22.38 | $21.56 | $21.74 | 44,615,200 |
September 2024 | $21.33 | $21.92 | $20.49 | $21.90 | 43,222,800 |
August 2024 | $21.07 | $21.47 | $19.36 | $21.45 | 51,813,300 |
July 2024 | $20.70 | $21.52 | $20.49 | $21.01 | 44,573,400 |
June 2024 | $20.10 | $20.85 | $19.84 | $20.64 | 32,288,700 |
May 2024 | $19.08 | $20.27 | $19.02 | $20.02 | 54,455,100 |
April 2024 | $20.00 | $20.00 | $18.78 | $19.11 | 57,770,400 |
March 2024 | $19.36 | $20.02 | $19.20 | $19.97 | 48,780,000 |
February 2024 | $18.43 | $19.38 | $18.37 | $19.34 | 45,681,300 |
January 2024 | $18.04 | $18.69 | $17.78 | $18.36 | 61,197,000 |
December 2023 | $17.21 | $18.26 | $17.19 | $18.16 | 60,885,300 |
November 2023 | $15.77 | $17.30 | $15.75 | $17.24 | 53,408,400 |
October 2023 | $16.16 | $16.55 | $15.41 | $15.75 | 55,953,900 |
September 2023 | $17.10 | $17.13 | $15.99 | $16.19 | 44,107,800 |
