Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
23.18
-0.45 (-1.90%)
At close: Feb 21, 2025, 4:00 PM
23.17
-0.01 (-0.04%)
After-hours: Feb 21, 2025, 6:55 PM EST

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.6423.6423.1523.1823.18-1.90%3,542,132
Feb 20, 202523.7023.7023.4923.6323.63-0.51%2,337,629
Feb 19, 202523.6623.7723.6323.7523.750.17%2,212,475
Feb 18, 202523.6823.7123.5923.7123.710.25%2,708,749
Feb 14, 202523.6723.6923.6123.6523.650.04%2,440,515
Feb 13, 202523.4423.6423.4023.6423.641.07%2,961,435
Feb 12, 202523.2423.4423.2023.3923.39-0.34%2,677,813
Feb 11, 202523.3923.4923.3723.4723.47-1,956,025
Feb 10, 202523.4423.5023.4023.4723.470.64%2,814,592
Feb 7, 202523.5523.6123.3023.3223.32-0.98%5,479,253
Feb 6, 202523.5423.5523.4023.5523.550.30%4,928,734
Feb 5, 202523.3423.4823.2623.4823.480.47%2,403,416
Feb 4, 202523.2123.3823.1923.3723.370.73%3,148,899
Feb 3, 202522.9823.3022.9123.2023.20-0.68%5,666,163
Jan 31, 202523.6023.6923.3423.3623.36-0.60%3,839,596
Jan 30, 202523.4423.5723.3423.5023.500.56%3,804,487
Jan 29, 202523.4323.4623.2523.3723.37-0.34%3,609,037
Jan 28, 202523.2823.5023.1923.4523.450.77%3,195,201
Jan 27, 202523.1323.3023.0923.2723.27-1.40%5,753,152
Jan 24, 202523.6823.7023.5523.6023.60-0.30%2,494,076
Jan 23, 202523.5323.6723.4923.6723.670.55%3,015,742
Jan 22, 202523.5423.6023.5123.5423.540.47%3,062,647
Jan 21, 202523.3123.4323.2523.4323.430.95%8,395,798
Jan 17, 202523.2023.2723.1423.2123.211.04%2,685,948
Jan 16, 202523.0423.0822.9422.9722.97-0.22%2,911,807
Jan 15, 202522.9223.0522.8823.0223.021.95%2,717,052
Jan 14, 202522.6522.6922.4422.5822.580.18%3,613,844
Jan 13, 202522.3122.5522.2922.5422.540.18%4,044,928
Jan 10, 202522.7122.7122.4122.5022.50-1.53%6,489,254
Jan 8, 202522.8322.8922.6722.8522.850.09%4,092,022
Jan 7, 202523.1723.1822.7422.8322.83-1.13%3,971,009
Jan 6, 202523.1323.2623.0223.0923.090.61%3,905,854
Jan 3, 202522.7522.9722.7222.9522.951.28%2,911,868
Jan 2, 202522.8222.9122.4922.6622.66-0.18%5,309,509
Dec 31, 202422.8522.8722.6322.7022.70-0.35%3,967,088
Dec 30, 202422.7622.9122.6222.7822.78-1.09%3,709,154
Dec 27, 202423.1523.1622.8623.0323.03-1.07%3,488,940
Dec 26, 202423.2023.3223.1423.2823.280.09%2,357,309
Dec 24, 202423.0523.2823.0423.2623.261.09%1,603,315
Dec 23, 202422.9023.0422.7623.0123.010.48%4,167,610
Dec 20, 202422.5523.0822.5122.9022.901.15%5,174,035
Dec 19, 202422.8722.9222.6322.6422.64-0.04%12,417,024
Dec 18, 202423.4023.4622.6422.6522.65-3.16%6,125,297
Dec 17, 202423.4123.4323.3323.3923.39-0.51%2,649,434
Dec 16, 202423.4623.5523.4523.5123.510.43%3,998,116
Dec 13, 202423.5023.5223.3423.4123.41-0.09%2,915,273
Dec 12, 202423.5123.5423.4223.4323.43-0.51%2,421,874
Dec 11, 202423.4923.5923.4823.5523.550.43%2,421,130
Dec 10, 202423.5723.5723.4223.4523.37-0.42%2,303,749
Dec 9, 202423.6823.6923.5223.5523.47-0.59%2,874,847
Dec 6, 202423.6723.7323.6523.6923.610.25%2,319,678
Dec 5, 202423.7123.7123.6123.6323.55-0.30%2,768,167
Dec 4, 202423.6123.7023.5923.7023.620.77%2,288,877
Dec 3, 202423.5123.5423.4723.5223.44-0.04%3,039,565
Dec 2, 202423.5023.5623.4823.5323.450.17%2,773,143
Nov 29, 202423.3823.5323.3823.4923.410.56%1,119,186
Nov 27, 202423.4423.4523.2923.3623.28-0.26%1,835,485
Nov 26, 202423.3823.4523.3323.4223.340.43%2,122,063
Nov 25, 202423.3823.4523.2623.3223.240.39%2,229,470
Nov 22, 202423.1223.2523.1023.2323.150.48%4,587,744
Nov 21, 202423.0923.1722.8723.1223.040.70%3,056,619
Nov 20, 202422.9522.9722.7322.9622.880.09%2,116,888
Nov 19, 202422.7122.9622.6822.9422.860.44%2,415,947
Nov 18, 202422.7722.8922.7222.8422.760.44%2,048,483
Nov 15, 202422.9022.9222.6722.7422.66-1.30%3,856,701
Nov 14, 202423.2223.2323.0123.0422.96-0.69%2,361,400
Nov 13, 202423.2423.3023.1523.2023.12-0.04%2,333,750
Nov 12, 202423.2923.3223.1123.2123.13-0.43%2,030,009
Nov 11, 202423.3223.3423.2323.3123.230.30%2,326,265
Nov 8, 202423.1523.2923.1323.2423.160.48%2,949,798
Nov 7, 202423.0323.1823.0323.1323.050.70%2,492,484
Nov 6, 202422.8522.9922.7222.9722.892.77%3,924,226
Nov 5, 202422.1022.3522.0722.3522.271.31%2,363,150
Nov 4, 202422.1022.1721.9922.0621.98-0.23%2,478,199
Nov 1, 202422.1222.2822.0822.1122.030.45%1,828,574
Oct 31, 202422.2922.2922.0022.0121.93-1.87%2,230,578
Oct 30, 202422.4522.5722.4022.4322.35-0.18%1,425,211
Oct 29, 202422.4122.5322.3522.4722.390.04%2,175,276
Oct 28, 202422.4922.5122.4422.4622.380.45%2,590,428
Oct 25, 202422.4522.5722.3322.3622.28-0.04%1,754,224
Oct 24, 202422.3922.4122.2722.3722.290.18%1,487,860
Oct 23, 202422.4622.4722.1822.3322.25-0.89%2,255,313
Oct 22, 202422.4622.5722.4322.5322.45-0.13%1,805,761
Oct 21, 202422.5922.6122.4322.5622.48-0.27%2,029,365
Oct 18, 202422.6022.6422.5522.6222.540.35%2,288,806
Oct 17, 202422.6522.6622.5222.5422.46-1,508,526
Oct 16, 202422.4522.5522.4022.5422.460.54%1,690,104
Oct 15, 202422.5822.6122.3822.4222.34-0.66%1,849,017
Oct 14, 202422.4722.6122.4422.5722.490.76%1,669,956
Oct 11, 202422.2222.4222.2222.4022.320.75%1,249,321
Oct 10, 202422.2222.2822.1622.2322.16-0.18%1,407,474
Oct 9, 202422.1322.2922.1022.2722.200.68%1,607,964
Oct 8, 202422.0122.1421.9922.1222.050.85%1,794,516
Oct 7, 202422.0822.0821.8821.9421.86-0.89%1,828,068
Oct 4, 202422.0922.1421.9522.1322.061.02%2,081,292
Oct 3, 202421.8921.9921.8321.9121.83-0.26%2,429,343
Oct 2, 202421.9222.0021.8221.9721.890.03%2,004,987
Oct 1, 202422.1522.1521.8521.9621.88-0.96%3,453,387
Sep 30, 202422.0422.1821.9522.1722.100.42%3,728,475
Sep 27, 202422.1622.1822.0422.0822.00-0.09%2,331,288