Schwab Municipal Bond ETF (SCMB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.235 | 0.926290894758 | 25.37 | 25.66 | 25.37 | 458335 | 25.52478845 | SP |
| 4 | 0.005 | 0.01953125 | 25.6 | 25.82 | 25.37 | 280888 | 25.59348822 | SP |
| 12 | -0.145 | -0.563106796117 | 25.75 | 26.3 | 25.37 | 205006 | 25.73470982 | SP |
| 26 | -26.255 | -50.6266872349 | 51.86 | 52.74 | 25.37 | 134326 | 31.64524592 | SP |
| 52 | -26.565 | -50.9200690052 | 52.17 | 52.74 | 25.37 | 91041 | 36.86305966 | SP |
| 156 | -24.555 | -48.9533492823 | 50.16 | 52.855 | 25.37 | 61353 | 41.84814203 | SP |
| 260 | -24.555 | -48.9533492823 | 50.16 | 52.855 | 25.37 | 61353 | 41.84814203 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.55 | 0.03 | 0.12 | 25.6 | 25.6257 | 25.55 | 288891 |
| 1737070200 | 25.52 | -0.02 | -0.08 | 25.5 | 25.56 | 25.5 | 180399 |
| 1736983800 | 25.54 | 0.12 | 0.47 | 25.66 | 25.66 | 25.49 | 1137641 |
| 1736897400 | 25.42 | -0.04 | -0.16 | 25.37 | 25.45 | 25.37 | 226407 |
| 1736811000 | 25.46 | -0.05 | -0.20 | 25.64 | 25.64 | 25.42 | 220385 |
| 1736551800 | 25.51 | -0.13 | -0.51 | 25.69 | 25.69 | 25.51 | 218165 |
| 1736379000 | 25.64 | -0.07 | -0.27 | 25.73 | 25.73 | 25.61 | 108782 |
| 1736292600 | 25.71 | -0.04 | -0.16 | 25.77 | 25.77 | 25.68 | 204475 |
| 1736206200 | 25.75 | 0.03 | 0.12 | 25.79 | 25.79 | 25.7102 | 96838 |
| 1735947000 | 25.72 | -0.07 | -0.27 | 25.77 | 25.79 | 25.72 | 52562 |
| 1735860600 | 25.79 | 0.09 | 0.33 | 25.71 | 25.82 | 25.6904 | 119155 |
| 1735687800 | 25.705 | 0.02 | 0.10 | 25.68 | 25.72 | 25.67 | 510391 |
| 1735601400 | 25.68 | 0.1 | 0.39 | 25.65 | 25.68 | 25.6444 | 503033 |
| 1735342200 | 25.58 | -0.02 | -0.08 | 25.59 | 25.69 | 25.57 | 318654 |
| 1735255800 | 25.6 | -0.01 | -0.04 | 25.58 | 25.615 | 25.56 | 174934 |
| 1735077840 | 25.61 | 0.02 | 0.06 | 25.6 | 25.61 | 25.5401 | 133492 |
| 1734996600 | 25.595 | -0.01 | -0.02 | 25.6 | 25.63 | 25.58 | 206515 |
| 1734737400 | 25.6 | -0.02 | -0.08 | 25.57 | 25.62 | 25.53 | 1198628 |
| 1734651000 | 25.62 | -0.08 | -0.31 | 25.7 | 25.7 | 25.55 | 323095 |
| 1734564600 | 25.7 | -0.18 | -0.70 | 25.9 | 25.9 | 25.7 | 285571 |
| 1734478200 | 25.88 | -0.06 | -0.23 | 25.95 | 25.95 | 25.8698 | 253335 |
| 1734391800 | 25.94 | 0.02 | 0.08 | 25.99 | 25.99 | 25.92 | 212862 |
| 1734132600 | 25.92 | -0.09 | -0.35 | 25.99 | 25.99 | 25.895 | 182700 |
| 1734046200 | 26.01 | -0.05 | -0.19 | 26.09 | 26.09 | 25.95 | 116787 |
| 1733959800 | 26.06 | -0.06 | -0.21 | 26.17 | 26.17 | 26.06 | 152677 |
| 1733873400 | 26.115 | -0.05 | -0.17 | 26.16 | 26.16 | 26.11 | 122445 |
| 1733787000 | 26.16 | 0.02 | 0.08 | 26.13 | 26.3 | 26.1 | 382370 |
| 1733527800 | 26.14 | 0.02 | 0.08 | 26.15 | 26.16 | 26.125 | 119006 |
| 1733441400 | 26.12 | -0.04 | -0.15 | 26.09 | 26.12 | 26.0709 | 94605 |
| 1733355000 | 26.16 | 0.04 | 0.15 | 26.11 | 26.16 | 26.02 | 99704 |
| 1733268600 | 26.12 | 0.05 | 0.17 | 26.13 | 26.13 | 26.0601 | 114472 |
| 1733182200 | 26.075 | -0.03 | -0.11 | 26.17 | 26.17 | 26.02 | 50139 |
| 1732917840 | 26.105 | 0.05 | 0.21 | 26.13 | 26.13 | 26.08 | 19328 |
| 1732750200 | 26.05 | 0.08 | 0.31 | 26.02 | 26.0799 | 26.02 | 66016 |
| 1732663800 | 25.97 | -0.02 | -0.08 | 26.01 | 26.01 | 25.9499 | 198611 |
| 1732577400 | 25.99 | 0.09 | 0.35 | 25.99 | 26 | 25.98 | 93266 |
| 1732318200 | 25.9 | 0.01 | 0.04 | 25.95 | 25.95 | 25.89 | 281090 |
| 1732231800 | 25.89 | -0.08 | -0.31 | 25.93 | 25.9399 | 25.88 | 131124 |
| 1732145400 | 25.97 | 0.03 | 0.12 | 25.93 | 25.97 | 25.88 | 123382 |
| 1732059000 | 25.94 | 0.01 | 0.04 | 25.98 | 26.02 | 25.93 | 164993 |
| 1731972600 | 25.93 | 0.03 | 0.12 | 25.91 | 25.93 | 25.8901 | 158005 |
| 1731713400 | 25.9 | 0.05 | 0.19 | 25.85 | 25.96 | 25.82 | 115003 |
| 1731627000 | 25.85 | 0.04 | 0.15 | 25.85 | 25.8999 | 25.82 | 88121 |
| 1731540600 | 25.81 | 0.01 | 0.06 | 25.87 | 25.87 | 25.8 | 41481 |
| 1731454200 | 25.795 | -0.07 | -0.25 | 25.85 | 25.85 | 25.775 | 26574 |
| 1731367800 | 25.86 | 0.01 | 0.04 | 25.8 | 25.9 | 25.8 | 76262 |
| 1731108600 | 25.85 | 0.18 | 0.70 | 25.77 | 25.875 | 25.77 | 164042 |
| 1731022200 | 25.67 | 0.17 | 0.67 | 25.56 | 25.68 | 25.56 | 147118 |
| 1730935800 | 25.5 | -0.35 | -1.35 | 25.65 | 25.65 | 25.495 | 299866 |
| 1730849400 | 25.85 | 0.04 | 0.15 | 25.79 | 25.87 | 25.79 | 62451 |
| 1730763000 | 25.81 | 0.12 | 0.47 | 25.78 | 25.83 | 25.77 | 118206 |
| 1730500200 | 25.69 | -0.09 | -0.35 | 25.76 | 25.7689 | 25.69 | 44266 |
| 1730413800 | 25.78 | 0 | 0.00 | 25.82 | 25.82 | 25.755 | 134147 |
| 1730327400 | 25.78 | -0.01 | -0.04 | 25.81 | 25.8125 | 25.755 | 68545 |
| 1730241000 | 25.79 | -0.02 | -0.08 | 25.75 | 25.79 | 25.72 | 244338 |
| 1730154600 | 25.81 | 0.01 | 0.04 | 25.81 | 25.8407 | 25.8 | 161847 |
| 1729895400 | 25.8 | 0.01 | 0.04 | 25.88 | 25.88 | 25.78 | 90135 |
| 1729809000 | 25.79 | 0.07 | 0.27 | 25.55 | 25.79 | 25.55 | 214708 |
| 1729722600 | 25.72 | -0.16 | -0.62 | 25.83 | 25.83 | 25.69 | 115092 |
| 1729636200 | 25.88 | -0.07 | -0.27 | 25.94 | 26.03 | 25.86 | 159354 |
| 1729549800 | 25.95 | -0.1 | -0.38 | 26.05 | 26.05 | 25.94 | 296632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
