Skip to main content
logo
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
26.62
-0.12 (-0.45%)
Feb 26, 2026, 2:36 PM EST - Market open

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202626.7726.7726.4326.59--0.56%10,110,305
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