Skip to main content
logo
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
25.43
-0.06 (-0.24%)
At close: Mar 19, 2026, 4:00 PM EDT
25.51
+0.08 (0.31%)
After-hours: Mar 19, 2026, 8:00 PM EDT

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202625.3025.5725.2525.4325.43-0.24%17,255,169
Mar 18, 202625.7525.8125.4925.4925.49-1.43%10,335,082
Mar 17, 202625.8925.9925.8225.8625.860.39%9,046,518
Mar 16, 202625.7325.8825.7025.7625.761.02%12,084,697
Mar 13, 202625.7625.8925.4625.5025.50-0.58%12,439,962
Mar 12, 202625.8525.8725.6325.6525.65-1.57%11,348,111
Mar 11, 202626.1026.1925.9426.0626.06-0.11%11,013,450
Mar 10, 202626.1226.3526.0026.0926.09-0.23%12,002,379
Mar 9, 202625.6726.2025.5026.1526.150.93%18,250,717
Mar 6, 202625.9526.0625.8025.9125.91-1.45%12,474,647
Mar 5, 202626.3226.4726.0526.2926.29-0.57%12,756,408
Mar 4, 202626.3226.5226.2226.4426.440.72%10,728,470
Mar 3, 202626.0626.3625.8226.2526.25-1.02%15,898,703
Mar 2, 202626.1926.6026.1826.5226.520.11%12,701,259
Feb 27, 202626.3726.5126.3226.4926.49-0.49%10,187,059
Feb 26, 202626.7726.7726.4326.6226.62-0.45%12,104,425
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