Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
22.90
+0.26 (1.15%)
At close: Dec 20, 2024, 4:00 PM
22.98
+0.08 (0.35%)
After-hours: Dec 20, 2024, 7:03 PM EST

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202422.1722.2022.0122.1022.020.42%2,897,826
Sep 25, 202422.0622.0921.9722.0121.93-0.59%1,656,429
Sep 24, 202422.1322.1422.0022.1421.990.23%1,495,761
Sep 23, 202422.0822.1122.0222.0921.940.26%1,479,450
Sep 20, 202422.0422.0721.9222.0321.88-0.23%2,600,184
Sep 19, 202422.0722.1521.9622.0821.931.72%1,784,334
Sep 18, 202421.7922.0021.6821.7121.56-0.23%3,732,459
Sep 17, 202421.8221.8921.6821.7621.610.08%1,782,582
Sep 16, 202421.6721.7521.6221.7421.600.24%1,719,048
Sep 13, 202421.5921.7321.5721.6921.540.65%1,852,803
Sep 12, 202421.3921.5621.3121.5521.400.88%1,716,834
Sep 11, 202421.1521.3920.8121.3621.220.96%1,744,104
Sep 10, 202421.1421.1620.9421.1621.020.40%2,131,059
Sep 9, 202421.0121.1320.9421.0720.931.08%1,755,696
Sep 6, 202421.2221.2820.8220.8520.71-1.70%2,259,750
Sep 5, 202421.2721.3621.1221.2121.07-0.30%1,833,600
Sep 4, 202421.2421.4021.2121.2721.13-0.20%2,334,345
Sep 3, 202421.6621.6721.2221.3121.17-2.18%2,389,935
Aug 30, 202421.6821.8021.5321.7921.640.91%2,279,349
Aug 29, 202421.6521.7821.5421.5921.450.11%2,361,144
Aug 28, 202421.6721.6921.4421.5721.42-0.58%1,567,749
Aug 27, 202421.6121.7121.5721.6921.550.05%1,341,888
Aug 26, 202421.7721.8021.6221.6821.54-0.23%1,865,628
Aug 23, 202421.6021.7521.5621.7321.591.24%2,359,131
Aug 22, 202421.7021.7321.4221.4721.33-0.83%1,941,048
Aug 21, 202421.5821.6721.5221.6521.500.54%1,776,402
Aug 20, 202421.5921.6321.4821.5321.39-0.29%1,548,102
Aug 19, 202421.4121.5921.3821.5921.450.95%1,963,758
Aug 16, 202421.2821.4121.2621.3921.250.20%1,806,705
Aug 15, 202421.2021.3521.1821.3521.211.83%2,367,063
Aug 14, 202420.9721.0220.8320.9620.830.24%1,659,834
Aug 13, 202420.6920.9220.6720.9120.781.72%1,691,829
Aug 12, 202420.6320.6620.4920.5620.42-0.08%1,981,827
Aug 9, 202420.4820.6320.4120.5820.440.46%1,898,496
Aug 8, 202420.2420.5220.1620.4820.352.31%1,963,077
Aug 7, 202420.4220.5320.0020.0219.89-0.71%3,135,696
Aug 6, 202420.1020.4620.0020.1620.030.93%4,043,538
Aug 5, 202419.6920.2219.6719.9819.84-2.92%6,495,825
Aug 2, 202420.6920.7220.4020.5820.44-2.07%3,282,045
Aug 1, 202421.4021.4920.8721.0120.87-1.53%2,486,955