Skip to main content
IC
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.11
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
25.11
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.1225.1225.0625.1125.11-1,300,714
May 9, 202525.1125.1525.1025.1125.110.08%538,488
May 8, 202525.1325.1425.0825.0925.09-0.16%294,683
May 7, 202525.1025.1525.0825.1325.130.16%360,569
May 6, 202525.0325.1025.0125.0925.090.28%296,836
May 5, 202525.0625.0625.0125.0225.02-0.32%454,789
May 2, 202525.1525.1525.0325.1025.10-0.04%631,170
May 1, 202525.1625.2325.0825.1125.11-0.28%360,117
Apr 30, 202525.2725.2725.1325.1825.140.12%483,074
Apr 29, 202525.1425.2325.1425.1525.110.08%1,228,203
Apr 28, 202525.1025.1725.0625.1325.090.08%877,602
Apr 25, 202525.0825.1325.0825.1125.070.04%497,998
Apr 24, 202525.0325.1025.0225.1025.060.44%326,639
Apr 23, 202525.0025.1424.9524.9924.950.56%2,752,928
Apr 22, 202524.9224.9224.7024.8524.81-0.08%81,759,373
Apr 21, 202525.0025.0024.8524.8724.83-0.36%2,073,243
Apr 17, 202524.9925.0224.9424.9624.920.04%1,419,774
Apr 16, 202524.9724.9924.9524.9524.91-271,114
Apr 15, 202524.9324.9824.9024.9524.910.08%298,793
Apr 14, 202524.9024.9524.7824.9324.891.14%792,136
Apr 11, 202524.9224.9224.4024.6524.61-0.52%566,149
Apr 10, 202525.0725.1724.7224.7824.74-0.40%320,970
Apr 9, 202524.3524.8824.2124.8824.840.48%1,688,280
Apr 8, 202524.8525.0424.6624.7624.72-1.79%783,836
Apr 7, 202525.5625.7125.1525.2125.17-1.60%485,123
Apr 4, 202525.7625.7625.5625.6225.580.27%272,573
Apr 3, 202525.6125.6225.5325.5525.510.59%337,669
Apr 2, 202525.4125.4225.3125.4025.360.04%1,718,204
Apr 1, 202525.3525.4225.3525.3925.350.08%161,753
Mar 31, 202525.3925.3925.3025.3725.270.10%1,130,841
Mar 28, 202525.3225.3525.2825.3525.250.56%299,177
Mar 27, 202525.2725.2725.2025.2125.11-0.38%509,473
Mar 26, 202525.4125.4125.3025.3025.20-0.47%268,678
Mar 25, 202525.4825.4825.4225.4225.32-0.24%854,281
Mar 24, 202525.5025.5425.4325.4825.38-0.23%2,758,485
Mar 21, 202525.6225.6225.5125.5425.44-198,207
Mar 20, 202525.6425.6425.5325.5425.44-0.04%218,637
Mar 19, 202525.4925.5625.4525.5525.450.16%574,796
Mar 18, 202525.5125.5525.5025.5125.41-0.04%337,034
Mar 17, 202525.5425.5525.4825.5225.42-239,297
Mar 14, 202525.4925.5225.4725.5225.420.12%173,440
Mar 13, 202525.5125.5125.4725.4925.39-0.12%575,667
Mar 12, 202525.6025.6025.4225.5225.42-0.27%407,890
Mar 11, 202525.6425.6525.5425.5925.49-0.27%438,312
Mar 10, 202525.6825.6925.6325.6625.560.20%223,028
Mar 7, 202525.6625.6925.5625.6125.51-0.04%162,626
Mar 6, 202525.6925.6925.6125.6225.52-0.35%247,294
Mar 5, 202525.7525.8025.6825.7125.61-0.12%178,506
Mar 4, 202525.8325.8525.7125.7425.64-0.35%175,867
Mar 3, 202525.7925.8525.7925.8325.73-0.50%212,272