Skip to main content
logo
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
25.52
+0.11 (0.43%)
At close: Sep 15, 2025, 4:00 PM EDT
25.54
+0.02 (0.08%)
Pre-market: Sep 16, 2025, 8:38 AM EDT

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202525.4825.5525.4725.5225.520.43%4,712,191
Sep 12, 202525.4425.4825.3925.4125.41-0.08%3,820,799
Sep 11, 202525.2825.4725.2725.4325.430.91%5,018,251
Sep 10, 202525.2825.3125.1425.2025.200.24%5,644,991
Sep 9, 202525.1025.1725.0325.1425.140.12%5,440,976
Sep 8, 202525.1025.1425.0425.1125.110.28%6,481,244
Sep 5, 202525.1925.2324.8825.0425.04-0.20%9,338,928
Sep 4, 202524.8925.0924.8625.0925.090.88%4,503,986
Sep 3, 202524.8424.9024.7524.8724.870.40%7,389,926
Sep 2, 202524.6324.7724.5524.7724.77-0.68%7,404,373
Aug 29, 202525.0525.0524.8624.9424.94-0.60%6,921,217
Aug 28, 202525.0325.1124.9625.0925.090.36%4,439,915
Aug 27, 202524.9225.0224.9025.0025.000.28%3,826,674
Aug 26, 202524.8224.9424.8024.9324.930.44%3,552,317
Aug 25, 202524.8824.9224.8124.8224.82-0.44%4,690,006
Aug 22, 202524.5924.9924.5824.9324.931.67%7,345,942
Aug 21, 202524.5124.6024.4524.5224.52-0.33%5,375,429
Aug 20, 202524.6524.6624.4024.6024.60-0.28%9,015,595
Aug 19, 202524.8124.8524.6224.6724.67-0.60%5,545,119
Aug 18, 202524.7824.8324.7624.8224.820.04%4,976,388
Aug 15, 202524.9124.9224.7724.8124.81-0.20%6,085,448
Aug 14, 202524.8024.8924.7724.8624.86-0.16%5,198,271
Aug 13, 202524.8724.9224.8024.9024.900.48%6,642,577
Aug 12, 202524.5924.7924.5324.7824.781.27%4,039,467
Aug 11, 202524.5624.6124.4424.4724.47-0.24%5,757,393
Aug 8, 202524.4424.5624.4324.5324.530.62%6,874,856
Aug 7, 202524.5524.5724.2524.3824.38-7,719,430
Aug 6, 202524.2524.4224.2224.3824.380.58%6,060,225
Aug 5, 202524.3724.4024.1724.2424.24-0.41%6,273,872
Aug 4, 202524.1324.3424.1224.3424.341.54%5,107,810
Aug 1, 202524.1524.1523.8523.9723.97-1.64%10,209,161
Jul 31, 202524.6624.6824.3424.3724.37-0.45%8,351,928
Jul 30, 202524.5424.6224.3624.4824.48-0.12%5,753,458
Jul 29, 202524.6424.6524.4724.5124.51-0.28%9,072,623
Jul 28, 202524.6224.6324.5324.5824.58-0.04%3,723,651
Jul 25, 202524.5224.6124.4924.5924.590.45%2,562,235
Jul 24, 202524.4924.5424.4724.4824.48-3,288,809
Jul 23, 202524.3724.4924.3224.4824.480.82%4,127,633
Jul 22, 202524.2624.3124.1524.2824.280.12%3,821,967
Jul 21, 202524.2824.3824.2424.2524.250.08%2,681,574
Jul 18, 202524.3224.3224.1824.2324.23-0.12%3,196,275
Jul 17, 202524.1124.2724.0924.2624.260.71%3,566,234
Jul 16, 202524.0724.1123.8324.0924.090.37%4,412,769
Jul 15, 202524.2224.2323.9924.0024.00-0.54%4,107,338
Jul 14, 202524.0324.1424.0024.1324.130.25%3,108,946
Jul 11, 202524.0524.1224.0024.0724.07-0.37%3,610,569
Jul 10, 202524.1224.2224.0624.1624.160.25%2,924,433
Jul 9, 202524.0324.1223.9724.1024.100.58%3,460,762
Jul 8, 202523.9924.0223.9223.9623.96-0.04%4,926,280
Jul 7, 202524.0624.0923.8423.9723.97-0.70%8,711,665