Price alert —
Loading…
Sign in to get a one-time email the moment SCHB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $28.88 | $28.99 | $28.85 | $28.89 | 6.8M |
| 2026-07-21 | $28.83 | $28.96 | $28.76 | $28.94 | 5.5M |
| 2026-07-20 | $28.88 | $28.95 | $28.66 | $28.68 | 9.1M |
| 2026-07-17 | $28.66 | $28.90 | $28.63 | $28.75 | 7.4M |
| 2026-07-16 | $29.10 | $29.17 | $28.91 | $29.03 | 5.6M |
| 2026-07-15 | $29.17 | $29.22 | $28.99 | $29.16 | 6.2M |
| 2026-07-14 | $29.05 | $29.13 | $28.96 | $29.07 | 7.2M |
| 2026-07-13 | $29.10 | $29.15 | $28.91 | $28.96 | 8.2M |
| 2026-07-10 | $29.12 | $29.21 | $28.94 | $29.18 | 5.5M |
| 2026-07-09 | $28.92 | $29.12 | $28.87 | $29.09 | 4.4M |
| 2026-07-08 | $28.78 | $28.86 | $28.60 | $28.84 | 5.5M |
| 2026-07-07 | $29.06 | $29.09 | $28.85 | $28.94 | 6.6M |
| 2026-07-06 | $28.99 | $29.15 | $28.97 | $29.09 | 6.3M |
| 2026-07-02 | $29.00 | $29.14 | $28.66 | $28.87 | 12.5M |
| 2026-07-01 | $28.92 | $29.08 | $28.80 | $28.91 | 11.0M |
| 2026-06-30 | $28.75 | $29.02 | $28.73 | $28.96 | 8.1M |
| 2026-06-29 | $28.56 | $28.76 | $28.39 | $28.73 | 8.6M |
| 2026-06-26 | $28.25 | $28.56 | $28.19 | $28.34 | 10.3M |
| 2026-06-25 | $28.62 | $28.65 | $28.29 | $28.42 | 7.9M |
| 2026-06-24 | $28.46 | $28.67 | $28.32 | $28.40 | 9.2M |
| 2026-06-23 | $28.44 | $28.71 | $28.42 | $28.48 | 8.2M |
| 2026-06-22 | $29.02 | $29.10 | $28.83 | $28.88 | 13.3M |
| 2026-06-18 | $28.99 | $29.02 | $28.85 | $28.97 | 9.6M |
| 2026-06-17 | $29.04 | $29.09 | $28.58 | $28.66 | 13.4M |
| 2026-06-16 | $29.19 | $29.23 | $28.98 | $29.00 | 6.9M |
| 2026-06-15 | $29.10 | $29.27 | $29.08 | $29.19 | 8.0M |
| 2026-06-12 | $28.65 | $28.82 | $28.45 | $28.69 | 8.9M |
| 2026-06-11 | $28.16 | $28.63 | $28.02 | $28.55 | 14.7M |
| 2026-06-10 | $28.34 | $28.55 | $28.02 | $28.03 | 13.0M |
| 2026-06-09 | $28.71 | $28.87 | $27.89 | $28.49 | 16.3M |
| 2026-06-08 | $28.69 | $28.79 | $28.51 | $28.55 | 10.9M |
| 2026-06-05 | $29.05 | $29.06 | $28.38 | $28.45 | 12.1M |
| 2026-06-04 | $29.01 | $29.29 | $29.00 | $29.24 | 8.7M |
| 2026-06-03 | $29.29 | $29.29 | $29.07 | $29.11 | 10.2M |
| 2026-06-02 | $29.21 | $29.35 | $29.20 | $29.32 | 8.5M |
| 2026-06-01 | $29.13 | $29.32 | $29.08 | $29.25 | 11.5M |
| 2026-05-29 | $29.14 | $29.23 | $29.08 | $29.17 | 12.0M |
| 2026-05-28 | $28.92 | $29.13 | $28.87 | $29.11 | 7.5M |
| 2026-05-27 | $28.98 | $28.98 | $28.85 | $28.94 | 11.9M |
| 2026-05-26 | $28.90 | $29.00 | $28.85 | $28.93 | 9.8M |
| 2026-05-22 | $28.74 | $28.85 | $28.67 | $28.73 | 9.7M |
| 2026-05-21 | $28.42 | $28.68 | $28.37 | $28.60 | 11.6M |
| 2026-05-20 | $28.29 | $28.54 | $28.22 | $28.53 | 13.7M |
| 2026-05-19 | $28.22 | $28.35 | $28.11 | $28.19 | 14.1M |
| 2026-05-18 | $28.46 | $28.51 | $28.19 | $28.38 | 13.5M |
| 2026-05-15 | $28.52 | $28.58 | $28.38 | $28.42 | 8.6M |
| 2026-05-14 | $28.62 | $28.85 | $28.62 | $28.79 | 6.5M |
| 2026-05-13 | $28.42 | $28.62 | $28.30 | $28.56 | 6.7M |
| 2026-05-12 | $28.38 | $28.44 | $28.16 | $28.41 | 9.8M |
| 2026-05-11 | $28.38 | $28.55 | $28.37 | $28.48 | 5.3M |
| 2026-05-08 | $28.32 | $28.44 | $28.31 | $28.42 | 4.9M |
| 2026-05-07 | $28.37 | $28.41 | $28.15 | $28.21 | 8.2M |
| 2026-05-06 | $28.12 | $28.37 | $28.12 | $28.34 | 6.7M |
| 2026-05-05 | $27.85 | $28.00 | $27.85 | $27.94 | 5.0M |
| 2026-05-04 | $27.79 | $27.89 | $27.60 | $27.72 | 9.0M |
| 2026-05-01 | $27.84 | $27.96 | $27.82 | $27.82 | 8.0M |
| 2026-04-30 | $27.53 | $27.77 | $27.42 | $27.73 | 7.9M |
| 2026-04-29 | $27.43 | $27.48 | $27.32 | $27.44 | 7.5M |
| 2026-04-28 | $27.47 | $27.53 | $27.36 | $27.46 | 6.6M |
| 2026-04-27 | $27.53 | $27.63 | $27.51 | $27.61 | 4.7M |
| 2026-04-24 | $27.47 | $27.59 | $27.37 | $27.56 | 7.5M |
| 2026-04-23 | $27.44 | $27.53 | $27.13 | $27.38 | 9.5M |
| 2026-04-22 | $27.42 | $27.50 | $27.39 | $27.48 | 6.4M |
| 2026-04-21 | $27.47 | $27.53 | $27.18 | $27.23 | 9.9M |
| 2026-04-20 | $27.39 | $27.44 | $27.30 | $27.40 | 7.4M |
| 2026-04-17 | $27.29 | $27.53 | $27.26 | $27.43 | 11.0M |
| 2026-04-16 | $27.08 | $27.14 | $26.97 | $27.09 | 8.6M |
| 2026-04-15 | $26.86 | $27.04 | $26.82 | $27.01 | 8.8M |
| 2026-04-14 | $26.59 | $26.83 | $26.58 | $26.82 | 8.2M |
| 2026-04-13 | $26.15 | $26.51 | $26.12 | $26.51 | 8.4M |
| 2026-04-10 | $26.30 | $26.33 | $26.18 | $26.23 | 8.2M |
| 2026-04-09 | $26.06 | $26.30 | $26.02 | $26.25 | 10.0M |
| 2026-04-08 | $26.16 | $26.18 | $25.95 | $26.12 | 9.9M |
| 2026-04-07 | $25.37 | $25.47 | $25.16 | $25.47 | 13.0M |
| 2026-04-06 | $25.33 | $25.47 | $25.32 | $25.44 | 11.5M |
| 2026-04-02 | $24.96 | $25.42 | $24.91 | $25.33 | 11.2M |
| 2026-04-01 | $25.25 | $25.44 | $25.22 | $25.30 | 13.2M |
| 2026-03-31 | $24.67 | $25.15 | $24.63 | $25.10 | 16.6M |
| 2026-03-30 | $24.72 | $24.72 | $24.28 | $24.39 | 19.3M |
| 2026-03-27 | $24.82 | $24.83 | $24.45 | $24.50 | 15.2M |
| 2026-03-26 | $25.18 | $25.30 | $24.91 | $24.93 | 12.5M |
| 2026-03-25 | $25.43 | $25.52 | $25.26 | $25.37 | 10.7M |
| 2026-03-24 | $25.20 | $25.43 | $25.14 | $25.27 | 10.9M |
| 2026-03-23 | $25.43 | $25.64 | $25.30 | $25.35 | 16.1M |
| 2026-03-20 | $25.39 | $25.40 | $24.91 | $25.05 | 14.5M |
| 2026-03-19 | $25.30 | $25.57 | $25.25 | $25.43 | 17.3M |
| 2026-03-18 | $25.75 | $25.81 | $25.49 | $25.49 | 10.4M |
| 2026-03-17 | $25.89 | $25.99 | $25.82 | $25.86 | 9.1M |
| 2026-03-16 | $25.73 | $25.88 | $25.70 | $25.76 | 12.1M |
| 2026-03-13 | $25.76 | $25.89 | $25.46 | $25.50 | 12.5M |
| 2026-03-12 | $25.85 | $25.87 | $25.63 | $25.65 | 11.4M |
| 2026-03-11 | $26.10 | $26.19 | $25.94 | $26.06 | 11.0M |
| 2026-03-10 | $26.12 | $26.35 | $26.00 | $26.09 | 12.0M |
| 2026-03-09 | $25.67 | $26.20 | $25.50 | $26.15 | 18.3M |
| 2026-03-06 | $25.95 | $26.06 | $25.80 | $25.91 | 12.5M |
| 2026-03-05 | $26.32 | $26.47 | $26.05 | $26.29 | 12.8M |
| 2026-03-04 | $26.32 | $26.52 | $26.22 | $26.44 | 10.7M |
| 2026-03-03 | $26.06 | $26.36 | $25.82 | $26.25 | 15.9M |
| 2026-03-02 | $26.19 | $26.60 | $26.18 | $26.52 | 12.7M |
| 2026-02-27 | $26.37 | $26.51 | $26.32 | $26.49 | 10.2M |
| 2026-02-26 | $26.77 | $26.77 | $26.43 | $26.62 | 12.1M |
| 2026-02-25 | $26.65 | $26.76 | $26.62 | $26.74 | 4.2M |
| 2026-02-24 | $26.31 | $26.57 | $26.25 | $26.52 | 8.1M |
| 2026-02-23 | $26.54 | $26.63 | $26.23 | $26.32 | 9.1M |
| 2026-02-20 | $26.38 | $26.65 | $26.35 | $26.62 | 11.3M |
| 2026-02-19 | $26.40 | $26.51 | $26.33 | $26.46 | 9.3M |
| 2026-02-18 | $26.43 | $26.63 | $26.37 | $26.51 | 9.5M |
| 2026-02-17 | $26.28 | $26.45 | $26.08 | $26.36 | 11.8M |
| 2026-02-13 | $26.31 | $26.51 | $26.14 | $26.33 | 11.3M |
| 2026-02-12 | $26.82 | $26.86 | $26.25 | $26.29 | 13.6M |
| 2026-02-11 | $26.90 | $26.93 | $26.59 | $26.71 | 12.8M |
| 2026-02-10 | $26.84 | $26.90 | $26.71 | $26.73 | 11.1M |
| 2026-02-09 | $26.61 | $26.87 | $26.58 | $26.80 | 7.8M |
| 2026-02-06 | $26.28 | $26.73 | $26.27 | $26.67 | 9.9M |
| 2026-02-05 | $26.25 | $26.37 | $26.05 | $26.11 | 11.3M |
| 2026-02-04 | $26.63 | $26.65 | $26.27 | $26.44 | 13.3M |
| 2026-02-03 | $26.82 | $26.85 | $26.34 | $26.58 | 11.6M |
| 2026-02-02 | $26.56 | $26.85 | $26.55 | $26.79 | 5.6M |
| 2026-01-30 | $26.66 | $26.75 | $26.48 | $26.65 | 9.1M |
| 2026-01-29 | $26.87 | $26.90 | $26.41 | $26.76 | 10.6M |
| 2026-01-28 | $26.92 | $26.94 | $26.78 | $26.83 | 8.0M |
| 2026-01-27 | $26.80 | $26.89 | $26.77 | $26.85 | 3.8M |
| 2026-01-26 | $26.66 | $26.80 | $26.65 | $26.75 | 5.0M |
| 2026-01-23 | $26.63 | $26.71 | $26.58 | $26.62 | 11.8M |