Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
22.96
+0.02 (0.09%)
At close: Nov 20, 2024, 7:44 PM
23.00
+0.04 (0.17%)
Pre-market: Nov 21, 2024, 7:21 AM EST

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9522.9722.7322.9622.960.09%2,116,888
Nov 19, 202422.7122.9622.6822.9422.940.44%2,415,947
Nov 18, 202422.7722.8922.7222.8422.840.44%2,048,483
Nov 15, 202422.9022.9222.6722.7422.74-1.30%3,856,701
Nov 14, 202423.2223.2323.0123.0423.04-0.69%2,361,400
Nov 13, 202423.2423.3023.1523.2023.20-0.04%2,333,750
Nov 12, 202423.2923.3223.1123.2123.21-0.43%2,030,009
Nov 11, 202423.3223.3423.2323.3123.310.30%2,326,265
Nov 8, 202423.1523.2923.1323.2423.240.48%2,949,798
Nov 7, 202423.0323.1823.0323.1323.130.70%2,492,484
Nov 6, 202422.8522.9922.7222.9722.972.77%3,924,226
Nov 5, 202422.1022.3522.0722.3522.351.31%2,363,150
Nov 4, 202422.1022.1721.9922.0622.06-0.23%2,478,199
Nov 1, 202422.1222.2822.0822.1122.110.45%1,828,574
Oct 31, 202422.2922.2922.0022.0122.01-1.87%2,230,578
Oct 30, 202422.4522.5722.4022.4322.43-0.18%1,425,211
Oct 29, 202422.4122.5322.3522.4722.470.04%2,175,276
Oct 28, 202422.4922.5122.4422.4622.460.45%2,590,428
Oct 25, 202422.4522.5722.3322.3622.36-0.04%1,754,224
Oct 24, 202422.3922.4122.2722.3722.370.18%1,487,860
Oct 23, 202422.4622.4722.1822.3322.33-0.89%2,255,313
Oct 22, 202422.4622.5722.4322.5322.53-0.13%1,805,761
Oct 21, 202422.5922.6122.4322.5622.56-0.27%2,029,365
Oct 18, 202422.6022.6422.5522.6222.620.35%2,288,806
Oct 17, 202422.6522.6622.5222.5422.54-1,508,526
Oct 16, 202422.4522.5522.4022.5422.540.54%1,690,104
Oct 15, 202422.5822.6122.3822.4222.42-0.66%1,849,017
Oct 14, 202422.4722.6122.4422.5722.570.76%1,669,956
Oct 11, 202422.2222.4222.2222.4022.400.75%1,249,321
Oct 10, 202422.2222.2822.1622.2322.23-0.18%1,407,474
Oct 9, 202422.1322.2922.1022.2722.270.68%1,607,964
Oct 8, 202422.0122.1421.9922.1222.120.85%1,794,516
Oct 7, 202422.0822.0821.8821.9421.94-0.89%1,828,068
Oct 4, 202422.0922.1421.9522.1322.131.02%2,081,292
Oct 3, 202421.8921.9921.8321.9121.91-0.26%2,429,343
Oct 2, 202421.9222.0021.8221.9721.970.03%2,004,987
Oct 1, 202422.1522.1521.8521.9621.96-0.96%3,453,387
Sep 30, 202422.0422.1821.9522.1722.170.42%3,728,475
Sep 27, 202422.1622.1822.0422.0822.08-0.09%2,331,288
Sep 26, 202422.1722.2022.0122.1022.100.42%2,897,826
Sep 25, 202422.0622.0921.9722.0122.01-0.59%1,656,429
Sep 24, 202422.1322.1422.0022.1422.070.23%1,495,761
Sep 23, 202422.0822.1122.0222.0922.020.26%1,479,450
Sep 20, 202422.0422.0721.9222.0321.96-0.23%2,600,184
Sep 19, 202422.0722.1521.9622.0822.011.72%1,784,334
Sep 18, 202421.7922.0021.6821.7121.64-0.23%3,732,459
Sep 17, 202421.8221.8921.6821.7621.690.08%1,782,582
Sep 16, 202421.6721.7521.6221.7421.670.24%1,719,048
Sep 13, 202421.5921.7321.5721.6921.620.65%1,852,803
Sep 12, 202421.3921.5621.3121.5521.480.88%1,716,834
Sep 11, 202421.1521.3920.8121.3621.290.96%1,744,104
Sep 10, 202421.1421.1620.9421.1621.090.40%2,131,059
Sep 9, 202421.0121.1320.9421.0721.011.08%1,755,696
Sep 6, 202421.2221.2820.8220.8520.78-1.70%2,259,750
Sep 5, 202421.2721.3621.1221.2121.14-0.30%1,833,600
Sep 4, 202421.2421.4021.2121.2721.20-0.20%2,334,345
Sep 3, 202421.6621.6721.2221.3121.25-2.18%2,389,935
Aug 30, 202421.6821.8021.5321.7921.720.91%2,279,349
Aug 29, 202421.6521.7821.5421.5921.520.11%2,361,144
Aug 28, 202421.6721.6921.4421.5721.50-0.58%1,567,749
Aug 27, 202421.6121.7121.5721.6921.630.05%1,341,888
Aug 26, 202421.7721.8021.6221.6821.62-0.23%1,865,628
Aug 23, 202421.6021.7521.5621.7321.671.24%2,359,131
Aug 22, 202421.7021.7321.4221.4721.40-0.83%1,941,048
Aug 21, 202421.5821.6721.5221.6521.580.54%1,776,402
Aug 20, 202421.5921.6321.4821.5321.46-0.29%1,548,102
Aug 19, 202421.4121.5921.3821.5921.530.95%1,963,758
Aug 16, 202421.2821.4121.2621.3921.320.20%1,806,705
Aug 15, 202421.2021.3521.1821.3521.281.83%2,367,063
Aug 14, 202420.9721.0220.8320.9620.900.24%1,659,834
Aug 13, 202420.6920.9220.6720.9120.851.72%1,691,829
Aug 12, 202420.6320.6620.4920.5620.50-0.08%1,981,827
Aug 9, 202420.4820.6320.4120.5820.510.46%1,898,496
Aug 8, 202420.2420.5220.1620.4820.422.31%1,963,077
Aug 7, 202420.4220.5320.0020.0219.96-0.71%3,135,696
Aug 6, 202420.1020.4620.0020.1620.100.93%4,043,538
Aug 5, 202419.6920.2219.6719.9819.91-2.92%6,495,825
Aug 2, 202420.6920.7220.4020.5820.51-2.07%3,282,045
Aug 1, 202421.4021.4920.8721.0120.95-1.53%2,486,955
Jul 31, 202421.2921.4721.2221.3421.271.47%2,313,042
Jul 30, 202421.1621.2220.8921.0320.96-0.41%1,528,845
Jul 29, 202421.1921.2221.0421.1221.05-0.01%1,949,442
Jul 26, 202421.0321.2121.0021.1221.051.20%1,721,016
Jul 25, 202420.9421.2220.8120.8720.81-0.33%2,153,988
Jul 24, 202421.2421.2620.9020.9420.88-2.30%2,124,255
Jul 23, 202421.4421.5321.4121.4321.37-0.09%2,262,513
Jul 22, 202421.3821.4621.2921.4521.391.10%2,661,690
Jul 19, 202421.3421.4021.1821.2221.15-0.66%1,379,976
Jul 18, 202421.6021.6521.2721.3621.29-0.87%2,353,593
Jul 17, 202421.6221.7021.5321.5521.48-1.34%2,343,834
Jul 16, 202421.7321.8621.7221.8421.770.77%2,131,557
Jul 15, 202421.6821.7921.6021.6721.610.42%2,327,313
Jul 12, 202421.4821.7221.4821.5821.520.63%2,067,291
Jul 11, 202421.5921.6321.4121.4521.38-0.48%1,899,468
Jul 10, 202421.4021.5621.3721.5521.480.97%1,738,191
Jul 9, 202421.3821.4021.3321.3421.280.01%1,606,923
Jul 8, 202421.3521.3721.3021.3421.270.14%1,662,297
Jul 5, 202421.2121.3221.1821.3121.240.50%1,788,045
Jul 3, 202421.1221.2221.1221.2021.140.38%977,655
Jul 2, 202420.9321.1220.9321.1221.060.65%1,756,548