SCHB has returned 12.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 17 2026 | $29.42 | $29.45 | $29.30 | $29.39 | 5,275,567 |
September 16 2026 | $29.26 | $29.36 | $28.88 | $29.07 | 7,733,700 |
September 15 2026 | $29.32 | $29.32 | $29.14 | $29.19 | 5,833,918 |
September 14 2026 | $29.25 | $29.44 | $29.23 | $29.33 | 7,894,302 |
September 11 2026 | $29.49 | $29.55 | $29.44 | $29.47 | 4,807,500 |
September 10 2026 | $29.24 | $29.31 | $29.18 | $29.23 | 5,908,000 |
September 09 2026 | $29.51 | $29.52 | $29.36 | $29.40 | 4,156,100 |
September 08 2026 | $29.70 | $29.72 | $29.54 | $29.57 | 5,479,300 |
September 04 2026 | $29.79 | $29.81 | $29.69 | $29.73 | 4,503,300 |
September 03 2026 | $29.65 | $29.86 | $29.61 | $29.82 | 6,462,000 |
September 02 2026 | $29.41 | $29.56 | $29.38 | $29.51 | 5,745,700 |
September 01 2026 | $29.40 | $29.51 | $29.29 | $29.38 | 5,606,800 |
August 31 2026 | $29.61 | $29.65 | $29.51 | $29.60 | 6,649,100 |
August 28 2026 | $29.84 | $29.93 | $29.66 | $29.70 | 6,139,500 |
August 27 2026 | $29.71 | $29.85 | $29.67 | $29.81 | 5,020,900 |
August 26 2026 | $29.55 | $29.66 | $29.53 | $29.61 | 5,310,500 |
August 25 2026 | $29.63 | $29.64 | $29.50 | $29.60 | 4,789,500 |
August 24 2026 | $29.58 | $29.59 | $29.47 | $29.52 | 6,009,500 |
August 21 2026 | $29.62 | $29.69 | $29.54 | $29.61 | 5,365,300 |
August 20 2026 | $29.63 | $29.70 | $29.46 | $29.47 | 5,545,900 |
August 19 2026 | $29.82 | $29.88 | $29.71 | $29.73 | 6,130,600 |
August 18 2026 | $29.75 | $29.79 | $29.66 | $29.68 | 4,508,900 |
August 17 2026 | $30.04 | $30.07 | $29.90 | $29.92 | 4,787,600 |
August 14 2026 | $30.13 | $30.14 | $30.01 | $30.05 | 4,296,300 |
August 13 2026 | $29.98 | $30.15 | $29.95 | $30.09 | 5,226,700 |