Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
25.88
-0.41 (-1.56%)
Mar 6, 2026, 3:35 PM EST - Market open

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9526.0625.8026.04--0.95%10,240,513
Mar 5, 202626.3226.4726.0526.2926.29-0.57%12,756,408
Mar 4, 202626.3226.5226.2226.4426.440.72%10,728,470
Mar 3, 202626.0626.3625.8226.2526.25-1.02%15,898,703
Mar 2, 202626.1926.6026.1826.5226.520.11%12,701,259
Feb 27, 202626.3726.5126.3226.4926.49-0.49%10,187,059
Feb 26, 202626.7726.7726.4326.6226.62-0.45%12,104,425
Feb 25, 202626.6526.7626.6226.7426.740.83%4,139,304
Feb 24, 202626.3126.5726.2526.5226.520.76%8,073,600
Feb 23, 202626.5426.6326.2326.3226.32-1.13%9,012,122
Feb 20, 202626.3826.6526.3526.6226.620.60%11,316,426
Feb 19, 202626.4026.5126.3326.4626.46-0.19%9,273,971
Feb 18, 202626.4326.6326.3726.5126.510.57%9,459,014
Feb 17, 202626.2826.4526.0826.3626.360.11%11,747,169
Feb 13, 202626.3126.5126.1426.3326.330.15%11,317,197
Feb 12, 202626.8226.8626.2526.2926.29-1.57%13,521,596
Feb 11, 202626.9026.9326.5926.7126.71-0.07%12,798,624
Feb 10, 202626.8426.9026.7126.7326.73-0.26%11,129,764
Feb 9, 202626.6126.8726.5826.8026.800.49%7,808,620
Feb 6, 202626.2826.7326.2726.6726.672.14%9,878,388
Feb 5, 202626.2526.3726.0526.1126.11-1.25%11,190,834
Feb 4, 202626.6326.6526.2726.4426.44-0.53%13,246,652
Feb 3, 202626.8226.8526.3426.5826.58-0.78%11,542,615
Feb 2, 202626.5626.8526.5526.7926.790.53%5,569,272
Jan 30, 202626.6626.7526.4826.6526.65-0.41%9,093,110
Jan 29, 202626.8726.9026.4126.7626.76-0.26%10,577,550
Jan 28, 202626.9226.9426.7826.8326.83-0.07%7,953,861
Jan 27, 202626.8026.8926.7726.8526.850.37%3,844,287
Jan 26, 202626.6626.8026.6526.7526.750.49%4,997,912
Jan 23, 202626.6326.7126.5826.6226.62-0.15%11,783,314
Jan 22, 202626.6926.7526.5926.6626.660.57%7,007,051
Jan 21, 202626.3026.6526.2326.5126.511.14%14,396,492
Jan 20, 202626.3626.4826.1726.2126.21-1.98%11,066,078
Jan 16, 202626.8126.8326.6826.7426.74-0.04%6,575,984
Jan 15, 202626.8326.8926.7326.7526.750.26%8,087,978
Jan 14, 202626.6826.7126.5126.6826.68-0.41%8,459,467
Jan 13, 202626.8626.8826.6926.7926.79-0.19%7,064,491
Jan 12, 202626.6626.8726.6526.8426.840.19%5,456,502
Jan 9, 202626.6826.8326.6026.7926.790.64%6,468,126
Jan 8, 202626.5826.6626.5326.6226.620.04%6,703,680
Jan 7, 202626.7126.7726.5926.6126.61-0.34%5,483,873
Jan 6, 202626.5226.7126.5126.7026.700.68%5,741,275
Jan 5, 202626.4426.5726.4426.5226.520.80%7,512,623
Jan 2, 202626.3726.4326.1826.3126.310.30%10,506,416
Dec 31, 202526.4526.4526.2326.2326.23-0.79%5,759,976
Dec 30, 202526.4726.5126.4326.4426.44-0.19%4,431,577
Dec 29, 202526.4726.5426.4126.4926.49-0.34%5,172,222
Dec 26, 202526.6126.6326.5426.5826.58-3,935,931
Dec 24, 202526.5126.6126.5026.5826.580.30%1,885,255
Dec 23, 202526.3726.5126.3726.5026.500.30%4,797,221
Dec 22, 202526.3626.4426.3426.4226.420.72%4,934,948
Dec 19, 202526.0826.2626.0626.2326.230.88%8,656,670
Dec 18, 202526.0326.1725.9426.0026.000.78%11,866,171
Dec 17, 202526.1226.1525.7925.8025.80-1.11%14,023,636
Dec 16, 202526.1026.1825.9426.0926.09-0.27%12,819,178
Dec 15, 202526.3526.3726.1126.1626.16-0.19%13,407,858
Dec 12, 202526.5026.5126.1326.2126.21-1.13%10,417,931
Dec 11, 202526.3526.5326.2626.5126.510.26%9,299,585
Dec 10, 202526.2126.5026.1926.4426.440.42%8,505,170
Dec 9, 202526.3126.4326.3126.3326.25-0.04%5,565,752
Dec 8, 202526.4726.4726.2726.3426.26-0.34%6,815,390
Dec 5, 202526.4126.5426.3826.4326.350.15%6,659,951
Dec 4, 202526.4026.4026.2726.3926.310.15%6,431,846
Dec 3, 202526.1926.3826.1726.3526.270.46%11,185,558
Dec 2, 202526.2626.3326.1526.2326.150.15%7,363,929
Dec 1, 202526.1126.3026.1126.1926.11-0.49%7,182,405
Nov 28, 202526.2126.3326.2026.3226.240.61%2,655,907
Nov 26, 202526.0826.2526.0626.1626.080.65%8,158,117
Nov 25, 202525.7126.0325.5725.9925.911.09%8,081,194
Nov 24, 202525.4625.7625.4325.7125.631.50%7,856,972
Nov 21, 202525.1525.5424.9925.3325.251.12%13,552,526
Nov 20, 202525.8425.9525.0325.0524.97-1.57%27,039,504
Nov 19, 202525.3925.6425.3025.4525.370.32%10,791,583
Nov 18, 202525.4025.5625.1925.3725.29-0.74%16,153,588
Nov 17, 202525.7525.8925.4225.5625.48-1.01%12,718,540
Nov 14, 202525.5725.9825.4925.8225.74-13,693,525
Nov 13, 202526.1726.2025.7725.8225.74-1.83%11,349,675
Nov 12, 202526.3626.3826.2126.3026.220.08%8,830,316
Nov 11, 202526.1826.3126.1326.2826.200.19%7,561,940
Nov 10, 202526.0826.2726.0026.2326.151.51%6,635,440
Nov 7, 202525.6725.8525.4525.8425.760.23%10,286,586
Nov 6, 202526.0626.0925.7325.7825.70-1.19%9,153,404
Nov 5, 202525.9826.2225.9526.0926.010.42%5,217,963
Nov 4, 202526.0226.1725.9525.9825.90-1.22%8,672,770
Nov 3, 202526.4026.4026.1626.3026.220.08%6,086,425
Oct 31, 202526.3626.3726.1526.2826.200.38%7,110,576
Oct 30, 202526.3126.4226.1726.1826.10-1.06%9,675,043
Oct 29, 202526.5226.5726.3026.4626.38-9,358,577
Oct 28, 202526.5026.5426.4126.4626.380.08%4,201,468
Oct 27, 202526.3626.4526.3426.4426.361.19%2,988,892
Oct 24, 202526.1126.2026.0926.1326.050.77%4,177,789
Oct 23, 202525.7825.9725.7525.9325.850.74%4,753,860
Oct 22, 202525.9325.9425.5725.7425.66-0.66%8,710,678
Oct 21, 202525.9225.9925.8625.9125.83-4,322,873
Oct 20, 202525.7425.9525.7425.9125.831.09%3,678,471
Oct 17, 202525.4625.6825.3925.6325.550.47%10,369,018
Oct 16, 202525.8025.8425.3825.5125.43-0.74%13,966,256
Oct 15, 202525.7925.9125.4725.7025.620.47%11,524,007
Oct 14, 202525.3525.7325.2225.5825.50-0.04%9,337,578
Oct 13, 202525.5025.6625.4625.5925.511.55%6,164,180