Skip to main content

Schwab Strategic Trust Schwab Municipal Bond ETF (NY: SCMB )

25.49 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 25.51 25.51 25.47 25.49 575,667 -0.03(-0.12%)
Mar 12, 2025 25.60 25.60 25.42 25.52 407,890 -0.07(-0.27%)
Mar 11, 2025 25.64 25.65 25.54 25.59 438,312 -0.07(-0.27%)
Mar 10, 2025 25.68 25.69 25.63 25.66 223,028 +0.05(+0.20%)
Mar 07, 2025 25.66 25.68 25.56 25.61 162,626 -0.01(-0.04%)
Mar 06, 2025 25.69 25.69 25.61 25.62 247,294 -0.09(-0.35%)
Mar 05, 2025 25.75 25.80 25.68 25.71 178,506 -0.03(-0.12%)
Mar 04, 2025 25.83 25.85 25.71 25.74 175,867 -0.09(-0.35%)
Mar 03, 2025 25.79 25.85 25.79 25.83 212,272 -0.13(-0.50%)
Feb 28, 2025 25.94 25.96 25.91 25.96 312,228 +0.05(+0.19%)
Feb 27, 2025 25.86 25.91 25.86 25.91 147,752 -0.04(-0.15%)
Feb 26, 2025 25.90 25.96 25.88 25.95 124,084 +0.06(+0.23%)
Feb 25, 2025 25.92 25.93 25.88 25.89 180,552 +0.08(+0.31%)
Feb 24, 2025 25.80 25.82 25.79 25.81 159,981 +0.02(+0.08%)
Feb 21, 2025 25.77 25.82 25.73 25.79 174,110 +0.05(+0.19%)
Feb 20, 2025 25.76 25.76 25.71 25.74 153,541 +0.02(+0.10%)
Feb 19, 2025 25.68 25.72 25.64 25.71 166,608 +0.02(+0.10%)
Feb 18, 2025 25.75 25.75 25.67 25.69 119,324 -0.06(-0.23%)
Feb 14, 2025 25.78 25.78 25.73 25.75 125,936 +0.06(+0.23%)
Feb 13, 2025 25.63 25.72 25.63 25.69 237,260 +0.09(+0.33%)
Feb 12, 2025 25.81 25.81 25.59 25.61 206,448 -0.14(-0.56%)
Feb 11, 2025 25.70 25.76 25.69 25.75 176,665 -0.04(-0.16%)
Feb 10, 2025 25.88 25.88 25.73 25.79 147,818 +0.04(+0.17%)
Feb 07, 2025 25.80 25.80 25.71 25.75 322,006 -0.04(-0.14%)
Feb 06, 2025 25.69 25.79 25.69 25.78 129,097 +0.00(+0.00%)
Feb 05, 2025 25.81 25.81 25.74 25.78 98,009 +0.07(+0.27%)
Feb 04, 2025 25.66 25.74 25.62 25.71 116,358 +0.04(+0.16%)
Feb 03, 2025 25.69 25.69 25.61 25.67 195,627 +0.03(+0.12%)
Jan 31, 2025 25.67 25.67 25.58 25.64 104,889 -0.09(-0.35%)
Jan 30, 2025 25.67 25.73 25.62 25.73 165,472 +0.11(+0.43%)
Jan 29, 2025 25.66 25.66 25.54 25.62 127,139 +0.00(+0.00%)
Jan 28, 2025 25.67 25.67 25.60 25.62 209,446 +0.02(+0.08%)
Jan 27, 2025 25.67 25.67 25.58 25.60 149,243 +0.08(+0.31%)
Jan 24, 2025 25.49 25.52 25.47 25.52 126,157 +0.03(+0.12%)
Jan 23, 2025 25.65 25.65 25.46 25.49 267,232 -0.04(-0.16%)
Jan 22, 2025 25.50 25.57 25.50 25.53 199,315 +0.01(+0.04%)
Jan 21, 2025 25.50 25.56 25.50 25.52 188,436 +0.05(+0.20%)
Jan 17, 2025 25.52 25.55 25.47 25.47 289,803 +0.03(+0.12%)
Jan 16, 2025 25.42 25.48 25.42 25.44 180,968 -0.02(-0.08%)
Jan 15, 2025 25.58 25.58 25.41 25.46 1,141,355 +0.12(+0.47%)
Jan 14, 2025 25.29 25.37 25.29 25.34 227,122 -0.04(-0.16%)
Jan 13, 2025 25.56 25.56 25.34 25.38 221,081 -0.05(-0.20%)
Jan 10, 2025 25.61 25.61 25.43 25.43 218,854 -0.13(-0.51%)
Jan 08, 2025 25.65 25.65 25.53 25.56 109,310 -0.07(-0.27%)
Jan 07, 2025 25.69 25.69 25.60 25.63 205,120 -0.04(-0.16%)
Jan 06, 2025 25.71 25.71 25.63 25.67 97,143 +0.03(+0.12%)
Jan 03, 2025 25.69 25.71 25.64 25.64 52,728 -0.07(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.