Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
26.43
+0.04 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
26.43
0.00 (0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4126.5426.3826.4326.430.15%6,658,430
Dec 4, 202526.4026.4026.2726.3926.390.15%6,431,648
Dec 3, 202526.1926.3826.1726.3526.350.46%11,185,558
Dec 2, 202526.2626.3326.1526.2326.230.15%7,363,929
Dec 1, 202526.1126.3026.1126.1926.19-0.49%7,182,405
Nov 28, 202526.2126.3326.2026.3226.320.61%2,655,907
Nov 26, 202526.0826.2526.0626.1626.160.65%8,158,117
Nov 25, 202525.7126.0325.5725.9925.991.09%8,081,194
Nov 24, 202525.4625.7625.4325.7125.711.50%7,856,972
Nov 21, 202525.1525.5424.9925.3325.331.12%13,552,526
Nov 20, 202525.8425.9525.0325.0525.05-1.57%27,039,504
Nov 19, 202525.3925.6425.3025.4525.450.32%10,791,583
Nov 18, 202525.4025.5625.1925.3725.37-0.74%16,153,588
Nov 17, 202525.7525.8925.4225.5625.56-1.01%12,718,540
Nov 14, 202525.5725.9825.4925.8225.82-13,693,525
Nov 13, 202526.1726.2025.7725.8225.82-1.83%11,349,675
Nov 12, 202526.3626.3826.2126.3026.300.08%8,830,316
Nov 11, 202526.1826.3126.1326.2826.280.19%7,561,940
Nov 10, 202526.0826.2726.0026.2326.231.51%6,635,440
Nov 7, 202525.6725.8525.4525.8425.840.23%10,286,586
Nov 6, 202526.0626.0925.7325.7825.78-1.19%9,153,404
Nov 5, 202525.9826.2225.9526.0926.090.42%5,217,963
Nov 4, 202526.0226.1725.9525.9825.98-1.22%8,672,770
Nov 3, 202526.4026.4026.1626.3026.300.08%6,086,425
Oct 31, 202526.3626.3726.1526.2826.280.38%7,110,576
Oct 30, 202526.3126.4226.1726.1826.18-1.06%9,675,043
Oct 29, 202526.5226.5726.3026.4626.46-9,358,577
Oct 28, 202526.5026.5426.4126.4626.460.08%4,201,468
Oct 27, 202526.3626.4526.3426.4426.441.19%2,988,892
Oct 24, 202526.1126.2026.0926.1326.130.77%4,177,789
Oct 23, 202525.7825.9725.7525.9325.930.74%4,753,860
Oct 22, 202525.9325.9425.5725.7425.74-0.66%8,710,678
Oct 21, 202525.9225.9925.8625.9125.91-4,322,873
Oct 20, 202525.7425.9525.7425.9125.911.09%3,678,471
Oct 17, 202525.4625.6825.3925.6325.630.47%10,369,018
Oct 16, 202525.8025.8425.3825.5125.51-0.74%13,966,256
Oct 15, 202525.7925.9125.4725.7025.700.47%11,524,007
Oct 14, 202525.3525.7325.2225.5825.58-0.04%9,337,578
Oct 13, 202525.5025.6625.4625.5925.591.55%6,164,180
Oct 10, 202525.9426.0125.1825.2025.20-2.67%7,199,310
Oct 9, 202526.0026.0125.8225.8925.89-0.35%5,804,060
Oct 8, 202525.8725.9925.8425.9825.980.62%3,762,565
Oct 7, 202525.9825.9925.7525.8225.82-0.42%6,120,443
Oct 6, 202525.9625.9925.8625.9325.930.35%4,011,817
Oct 3, 202525.8725.9925.8025.8425.840.04%5,083,839
Oct 2, 202525.8725.8725.7325.8325.830.12%4,663,480
Oct 1, 202525.5925.8225.5925.8025.800.35%5,310,586
Sep 30, 202525.5925.7225.5225.7125.710.31%7,050,830
Sep 29, 202525.6725.6825.5625.6325.630.27%6,665,462
Sep 26, 202525.4625.5725.4025.5625.560.67%6,406,592
Sep 25, 202525.3825.4525.2625.3925.39-0.55%7,088,306
Sep 24, 202525.6925.6925.4825.5325.53-0.70%4,993,637
Sep 23, 202525.8325.8825.6625.7125.64-0.50%4,757,783
Sep 22, 202525.6725.8625.6525.8425.770.43%3,350,184
Sep 19, 202525.7125.7625.6025.7325.660.39%4,232,026
Sep 18, 202525.6025.7125.5325.6325.560.59%5,752,526
Sep 17, 202525.5125.6125.2825.4825.41-0.04%7,470,070
Sep 16, 202525.5525.5625.4525.4925.42-0.12%3,656,182
Sep 15, 202525.4825.5525.4725.5225.450.43%4,725,319
Sep 12, 202525.4425.4825.3925.4125.34-0.08%3,820,799
Sep 11, 202525.2825.4725.2725.4325.360.91%5,018,251
Sep 10, 202525.2825.3125.1425.2025.130.24%5,644,991
Sep 9, 202525.1025.1725.0325.1425.070.12%5,440,976
Sep 8, 202525.1025.1425.0425.1125.040.28%6,481,244
Sep 5, 202525.1925.2324.8825.0424.97-0.20%9,338,928
Sep 4, 202524.8925.0924.8625.0925.020.88%4,503,986
Sep 3, 202524.8424.9024.7524.8724.800.40%7,393,150
Sep 2, 202524.6324.7724.5524.7724.70-0.68%7,404,373
Aug 29, 202525.0525.0524.8624.9424.87-0.60%6,921,217
Aug 28, 202525.0325.1124.9625.0925.020.36%4,439,915
Aug 27, 202524.9225.0224.9025.0024.930.28%3,826,674
Aug 26, 202524.8224.9424.8024.9324.860.44%3,552,317
Aug 25, 202524.8824.9224.8124.8224.75-0.44%4,690,006
Aug 22, 202524.5924.9924.5824.9324.861.67%7,345,942
Aug 21, 202524.5124.6024.4524.5224.45-0.33%5,375,429
Aug 20, 202524.6524.6624.4024.6024.53-0.28%9,015,595
Aug 19, 202524.8124.8524.6224.6724.60-0.60%5,545,119
Aug 18, 202524.7824.8324.7624.8224.750.04%4,976,388
Aug 15, 202524.9124.9224.7724.8124.74-0.20%6,085,448
Aug 14, 202524.8024.8924.7724.8624.79-0.16%5,198,271
Aug 13, 202524.8724.9224.8024.9024.830.48%6,642,577
Aug 12, 202524.5924.7924.5324.7824.711.27%4,039,467
Aug 11, 202524.5624.6124.4424.4724.40-0.24%5,757,393
Aug 8, 202524.4424.5624.4324.5324.460.62%6,874,856
Aug 7, 202524.5524.5724.2524.3824.31-7,719,430
Aug 6, 202524.2524.4224.2224.3824.310.58%6,060,225
Aug 5, 202524.3724.4024.1724.2424.17-0.41%6,273,872
Aug 4, 202524.1324.3424.1224.3424.271.54%5,107,810
Aug 1, 202524.1524.1523.8523.9723.90-1.64%10,209,161
Jul 31, 202524.6624.6824.3424.3724.30-0.45%8,351,928
Jul 30, 202524.5424.6224.3624.4824.41-0.12%5,753,458
Jul 29, 202524.6424.6524.4724.5124.44-0.28%9,072,623
Jul 28, 202524.6224.6324.5324.5824.51-0.04%3,723,651
Jul 25, 202524.5224.6124.4924.5924.520.45%2,562,235
Jul 24, 202524.4924.5424.4724.4824.41-3,288,809
Jul 23, 202524.3724.4924.3224.4824.410.82%4,127,633
Jul 22, 202524.2624.3124.1524.2824.210.12%3,821,967
Jul 21, 202524.2824.3824.2424.2524.180.08%2,681,574
Jul 18, 202524.3224.3224.1824.2324.16-0.12%3,196,275
Jul 17, 202524.1124.2724.0924.2624.190.71%3,566,234