Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
28.34
-0.08 (-0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
28.39
+0.05 (0.18%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.2528.5628.1928.3428.34-0.28%10,272,554
Jun 25, 202628.6228.6528.2928.4228.420.07%7,903,569
Jun 24, 202628.4628.6728.3228.4028.40-0.02%9,168,918
Jun 23, 202628.4428.7128.4228.4828.40-1.39%8,151,807
Jun 22, 202629.0229.1028.8328.8828.80-0.31%13,290,094
Jun 18, 202628.9929.0228.8528.9728.891.08%9,571,659
Jun 17, 202629.0429.0928.5828.6628.58-1.17%13,425,522
Jun 16, 202629.1929.2328.9829.0028.92-0.65%6,879,616
Jun 15, 202629.1029.2729.0829.1929.111.74%7,979,640
Jun 12, 202628.6528.8228.4528.6928.610.49%8,851,536
Jun 11, 202628.1628.6328.0228.5528.471.86%14,673,329
Jun 10, 202628.3428.5528.0228.0327.96-1.61%13,002,153
Jun 9, 202628.7128.8727.8928.4928.41-0.21%16,295,534
Jun 8, 202628.6928.7928.5128.5528.470.35%10,870,867
Jun 5, 202629.0529.0628.3828.4528.37-2.70%12,096,172
Jun 4, 202629.0129.2929.0029.2429.160.45%8,655,807
Jun 3, 202629.2929.2929.0729.1129.03-0.72%10,205,006
Jun 2, 202629.2129.3529.2029.3229.240.24%8,496,872
Jun 1, 202629.1329.3229.0829.2529.170.27%11,485,129
May 29, 202629.1429.2329.0829.1729.090.21%11,979,516
May 28, 202628.9229.1328.8729.1129.030.59%7,484,132
May 27, 202628.9828.9828.8528.9428.860.03%11,887,943
May 26, 202628.9029.0028.8528.9328.850.70%9,845,788
May 22, 202628.7428.8528.6728.7328.650.45%9,658,208
May 21, 202628.4228.6828.3728.6028.520.25%11,572,558
May 20, 202628.2928.5428.2228.5328.451.21%13,694,021
May 19, 202628.2228.3528.1128.1928.12-0.67%14,103,729
May 18, 202628.4628.5128.1928.3828.30-0.14%13,525,985
May 15, 202628.5228.5828.3828.4228.34-1.29%8,632,852
May 14, 202628.6228.8528.6228.7928.710.81%6,539,653
May 13, 202628.4228.6228.3028.5628.480.53%6,653,375
May 12, 202628.3828.4428.1628.4128.33-0.25%9,809,030
May 11, 202628.3828.5528.3728.4828.400.21%5,286,065
May 8, 202628.3228.4428.3128.4228.340.74%4,857,928
May 7, 202628.3728.4128.1528.2128.14-0.46%8,204,066
May 6, 202628.1228.3728.1228.3428.271.43%6,662,765
May 5, 202627.8528.0027.8527.9427.870.79%4,959,674
May 4, 202627.7927.8927.6027.7227.65-0.36%9,005,881
May 1, 202627.8427.9627.8227.8227.750.32%7,994,521
Apr 30, 202627.5327.7727.4227.7327.661.06%7,915,654
Apr 29, 202627.4327.4827.3227.4427.37-0.07%7,487,914
Apr 28, 202627.4727.5327.3627.4627.39-0.54%6,644,941
Apr 27, 202627.5327.6327.5127.6127.540.18%4,691,459
Apr 24, 202627.4727.5927.3727.5627.490.66%7,541,850
Apr 23, 202627.4427.5327.1327.3827.31-0.36%9,523,268
Apr 22, 202627.4227.5027.3927.4827.410.92%6,355,466
Apr 21, 202627.4727.5327.1827.2327.16-0.62%9,917,174
Apr 20, 202627.3927.4427.3027.4027.33-0.11%7,382,227
Apr 17, 202627.2927.5327.2627.4327.361.26%11,013,472
Apr 16, 202627.0827.1426.9727.0927.020.30%8,600,374
Apr 15, 202626.8627.0426.8227.0126.940.71%8,752,652
Apr 14, 202626.5926.8326.5826.8226.751.17%8,233,982
Apr 13, 202626.1526.5126.1226.5126.441.07%8,439,976
Apr 10, 202626.3026.3326.1826.2326.16-0.08%8,189,238
Apr 9, 202626.0626.3026.0226.2526.180.50%9,962,557
Apr 8, 202626.1626.1825.9526.1226.052.55%9,856,096
Apr 7, 202625.3725.4725.1625.4725.400.12%12,986,271
Apr 6, 202625.3325.4725.3225.4425.370.43%11,538,157
Apr 2, 202624.9625.4224.9125.3325.260.12%11,231,885
Apr 1, 202625.2525.4425.2225.3025.230.80%13,231,468
Mar 31, 202624.6725.1524.6325.1025.032.91%16,646,756
Mar 30, 202624.7224.7224.2824.3924.33-0.45%19,285,240
Mar 27, 202624.8224.8324.4524.5024.44-1.72%15,241,377
Mar 26, 202625.1825.3024.9124.9324.86-1.73%12,485,099
Mar 25, 202625.4325.5225.2625.3725.300.67%10,703,557
Mar 24, 202625.2025.4325.1425.2725.13-0.32%10,905,230
Mar 23, 202625.4325.6425.3025.3525.211.20%16,096,657
Mar 20, 202625.3925.4024.9125.0524.92-1.49%14,515,441
Mar 19, 202625.3025.5725.2525.4325.29-0.24%17,258,423
Mar 18, 202625.7525.8125.4925.4925.35-1.43%10,379,510
Mar 17, 202625.8925.9925.8225.8625.720.39%9,049,968
Mar 16, 202625.7325.8825.7025.7625.621.02%12,111,165
Mar 13, 202625.7625.8925.4625.5025.36-0.58%12,462,948
Mar 12, 202625.8525.8725.6325.6525.51-1.57%11,355,334
Mar 11, 202626.1026.1925.9426.0625.92-0.11%11,045,722
Mar 10, 202626.1226.3526.0026.0925.95-0.23%12,005,290
Mar 9, 202625.6726.2025.5026.1526.010.93%18,258,358
Mar 6, 202625.9526.0625.8025.9125.77-1.45%12,481,839
Mar 5, 202626.3226.4726.0526.2926.15-0.57%12,770,455
Mar 4, 202626.3226.5226.2226.4426.300.72%10,731,533
Mar 3, 202626.0626.3625.8226.2526.11-1.02%15,911,326
Mar 2, 202626.1926.6026.1826.5226.380.11%12,711,126
Feb 27, 202626.3726.5126.3226.4926.35-0.49%10,234,062
Feb 26, 202626.7726.7726.4326.6226.48-0.45%12,119,513
Feb 25, 202626.6526.7626.6226.7426.600.83%4,155,577
Feb 24, 202626.3126.5726.2526.5226.380.76%8,074,319
Feb 23, 202626.5426.6326.2326.3226.18-1.13%9,056,104
Feb 20, 202626.3826.6526.3526.6226.480.60%11,334,724
Feb 19, 202626.4026.5126.3326.4626.32-0.19%9,276,624
Feb 18, 202626.4326.6326.3726.5126.370.57%9,465,070
Feb 17, 202626.2826.4526.0826.3626.220.11%11,751,215
Feb 13, 202626.3126.5126.1426.3326.190.15%11,322,884
Feb 12, 202626.8226.8626.2526.2926.15-1.57%13,550,082
Feb 11, 202626.9026.9326.5926.7126.57-0.07%12,799,202
Feb 10, 202626.8426.9026.7126.7326.59-0.26%11,131,512
Feb 9, 202626.6126.8726.5826.8026.660.49%7,813,181
Feb 6, 202626.2826.7326.2726.6726.532.14%9,890,274
Feb 5, 202626.2526.3726.0526.1125.97-1.25%11,251,858
Feb 4, 202626.6326.6526.2726.4426.30-0.53%13,260,971
Feb 3, 202626.8226.8526.3426.5826.44-0.78%11,555,283