Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
27.46
-0.15 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
27.55
+0.09 (0.33%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4727.5327.3627.4627.46-0.54%6,643,719
Apr 27, 202627.5327.6327.5127.6127.610.18%4,683,471
Apr 24, 202627.4727.5927.3727.5627.560.66%7,515,545
Apr 23, 202627.4427.5327.1327.3827.38-0.36%9,515,933
Apr 22, 202627.4227.5027.3927.4827.480.92%6,344,271
Apr 21, 202627.4727.5327.1827.2327.23-0.62%9,914,009
Apr 20, 202627.3927.4427.3027.4027.40-0.11%7,371,999
Apr 17, 202627.2927.5327.2627.4327.431.26%11,007,659
Apr 16, 202627.0827.1426.9727.0927.090.30%8,593,308
Apr 15, 202626.8627.0426.8227.0127.010.71%8,739,641
Apr 14, 202626.5926.8326.5826.8226.821.17%8,224,917
Apr 13, 202626.1526.5126.1226.5126.511.07%8,433,245
Apr 10, 202626.3026.3326.1826.2326.23-0.08%8,157,789
Apr 9, 202626.0626.3026.0226.2526.250.50%9,959,887
Apr 8, 202626.1626.1825.9526.1226.122.55%9,847,670
Apr 7, 202625.3725.4725.1625.4725.470.12%12,855,089
Apr 6, 202625.3325.4725.3225.4425.440.43%11,529,973
Apr 2, 202624.9625.4224.9125.3325.330.12%11,222,902
Apr 1, 202625.2525.4425.2225.3025.300.80%13,193,215
Mar 31, 202624.6725.1524.6325.1025.102.91%16,643,041
Mar 30, 202624.7224.7224.2824.3924.39-0.45%19,270,407
Mar 27, 202624.8224.8324.4524.5024.50-1.72%15,205,976
Mar 26, 202625.1825.3024.9124.9324.93-1.73%12,415,350
Mar 25, 202625.4325.5225.2625.3725.370.40%10,703,557
Mar 24, 202625.2025.4325.1425.2725.20-0.32%10,905,230
Mar 23, 202625.4325.6425.3025.3525.281.20%16,096,657
Mar 20, 202625.3925.4024.9125.0524.98-1.49%14,515,441
Mar 19, 202625.3025.5725.2525.4325.36-0.24%17,258,423
Mar 18, 202625.7525.8125.4925.4925.42-1.43%10,379,510
Mar 17, 202625.8925.9925.8225.8625.790.39%9,049,968
Mar 16, 202625.7325.8825.7025.7625.691.02%12,111,165
Mar 13, 202625.7625.8925.4625.5025.43-0.58%12,462,948
Mar 12, 202625.8525.8725.6325.6525.58-1.57%11,355,334
Mar 11, 202626.1026.1925.9426.0625.99-0.11%11,045,722
Mar 10, 202626.1226.3526.0026.0926.02-0.23%12,005,290
Mar 9, 202625.6726.2025.5026.1526.080.93%18,258,358
Mar 6, 202625.9526.0625.8025.9125.84-1.45%12,481,839
Mar 5, 202626.3226.4726.0526.2926.22-0.57%12,770,455
Mar 4, 202626.3226.5226.2226.4426.370.72%10,731,533
Mar 3, 202626.0626.3625.8226.2526.18-1.02%15,911,326
Mar 2, 202626.1926.6026.1826.5226.450.11%12,711,126
Feb 27, 202626.3726.5126.3226.4926.42-0.49%10,234,062
Feb 26, 202626.7726.7726.4326.6226.55-0.45%12,119,513
Feb 25, 202626.6526.7626.6226.7426.670.83%4,155,577
Feb 24, 202626.3126.5726.2526.5226.450.76%8,074,319
Feb 23, 202626.5426.6326.2326.3226.25-1.13%9,056,104
Feb 20, 202626.3826.6526.3526.6226.550.60%11,334,724
Feb 19, 202626.4026.5126.3326.4626.39-0.19%9,276,624
Feb 18, 202626.4326.6326.3726.5126.440.57%9,465,070
Feb 17, 202626.2826.4526.0826.3626.290.11%11,751,215
Feb 13, 202626.3126.5126.1426.3326.260.15%11,322,884
Feb 12, 202626.8226.8626.2526.2926.22-1.57%13,550,082
Feb 11, 202626.9026.9326.5926.7126.64-0.07%12,799,202
Feb 10, 202626.8426.9026.7126.7326.66-0.26%11,131,512
Feb 9, 202626.6126.8726.5826.8026.730.49%7,813,181
Feb 6, 202626.2826.7326.2726.6726.602.14%9,890,274
Feb 5, 202626.2526.3726.0526.1126.04-1.25%11,251,858
Feb 4, 202626.6326.6526.2726.4426.37-0.53%13,260,971
Feb 3, 202626.8226.8526.3426.5826.51-0.78%11,555,283
Feb 2, 202626.5626.8526.5526.7926.720.53%5,593,745
Jan 30, 202626.6626.7526.4826.6526.58-0.41%9,122,610
Jan 29, 202626.8726.9026.4126.7626.69-0.26%10,584,320
Jan 28, 202626.9226.9426.7826.8326.76-0.07%7,957,972
Jan 27, 202626.8026.8926.7726.8526.780.37%3,849,640
Jan 26, 202626.6626.8026.6526.7526.680.49%5,014,701
Jan 23, 202626.6326.7126.5826.6226.55-0.15%11,792,192
Jan 22, 202626.6926.7526.5926.6626.590.57%7,009,735
Jan 21, 202626.3026.6526.2326.5126.441.14%14,407,052
Jan 20, 202626.3626.4826.1726.2126.14-1.98%11,093,803
Jan 16, 202626.8126.8326.6826.7426.67-0.04%6,581,617
Jan 15, 202626.8326.8926.7326.7526.680.26%8,089,407
Jan 14, 202626.6826.7126.5126.6826.61-0.41%8,475,711
Jan 13, 202626.8626.8826.6926.7926.72-0.19%7,066,704
Jan 12, 202626.6626.8726.6526.8426.770.19%5,539,676
Jan 9, 202626.6826.8326.6026.7926.720.64%6,471,338
Jan 8, 202626.5826.6626.5326.6226.550.04%6,704,262
Jan 7, 202626.7126.7726.5926.6126.54-0.34%5,521,555
Jan 6, 202626.5226.7126.5126.7026.630.68%5,751,877
Jan 5, 202626.4426.5726.4426.5226.450.80%7,515,586
Jan 2, 202626.3726.4326.1826.3126.240.30%10,511,076
Dec 31, 202526.4526.4526.2326.2326.16-0.79%5,774,327
Dec 30, 202526.4726.5126.4326.4426.37-0.19%4,447,709
Dec 29, 202526.4726.5426.4126.4926.42-0.34%5,176,324
Dec 26, 202526.6126.6326.5426.5826.51-3,992,008
Dec 24, 202526.5126.6126.5026.5826.510.30%1,894,390
Dec 23, 202526.3726.5126.3726.5026.430.30%4,798,499
Dec 22, 202526.3626.4426.3426.4226.350.72%4,949,778
Dec 19, 202526.0826.2626.0626.2326.160.88%8,672,404
Dec 18, 202526.0326.1725.9426.0025.930.78%11,866,960
Dec 17, 202526.1226.1525.7925.8025.73-1.11%14,023,636
Dec 16, 202526.1026.1825.9426.0926.02-0.27%12,819,178
Dec 15, 202526.3526.3726.1126.1626.09-0.19%13,407,858
Dec 12, 202526.5026.5126.1326.2126.14-1.13%10,417,931
Dec 11, 202526.3526.5326.2626.5126.440.26%9,299,585
Dec 10, 202526.2126.5026.1926.4426.370.42%8,505,170
Dec 9, 202526.3126.4326.3126.3326.18-0.04%5,565,752
Dec 8, 202526.4726.4726.2726.3426.19-0.34%6,815,390
Dec 5, 202526.4126.5426.3826.4326.280.15%6,659,951
Dec 4, 202526.4026.4026.2726.3926.240.15%6,431,846
Dec 3, 202526.1926.3826.1726.3526.200.46%11,185,558