Skip to main content
/
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
21.44
-0.42 (-1.92%)
At close: Mar 28, 2025, 4:00 PM
21.59
+0.15 (0.71%)
After-hours: Mar 28, 2025, 7:56 PM EDT

SCHB Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 3, 2009→Mar 28, 2025Max ▾20102011201220132014201520162017201820192020202120222023202420252010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​202405.0010.0015.0020.0021.44

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202521.8021.8321.3821.4421.44-1.92%5,102,829
Mar 27, 202521.8722.0221.7821.8621.86-0.41%3,829,028
Mar 26, 202522.2022.2421.8821.9521.95-1.44%3,106,264
Mar 25, 202522.2922.3222.2122.2722.200.23%2,528,315
Mar 24, 202522.0722.2722.0722.2222.151.79%4,069,537
Mar 21, 202521.6521.8521.5821.8321.770.05%3,245,230
Mar 20, 202521.7422.0121.7121.8221.76-0.27%3,183,127
Mar 19, 202521.7022.0321.6521.8821.821.16%3,331,568
Mar 18, 202521.7721.7721.5521.6321.57-1.01%3,527,175
Mar 17, 202521.6721.9721.6721.8521.790.74%3,644,697
Mar 14, 202521.4121.7221.4021.6921.632.17%4,371,833
Mar 13, 202521.5021.5221.1521.2321.17-1.35%5,808,789
Mar 12, 202521.6621.7021.3321.5221.460.51%19,237,454
Mar 11, 202521.5221.6821.2621.4121.35-0.79%5,136,098
Mar 10, 202521.8521.9321.3821.5821.52-2.71%14,687,489
Mar 7, 202522.0122.2421.7722.1822.120.45%4,796,137
Mar 6, 202522.2022.3821.9722.0822.02-1.87%5,873,104
Mar 5, 202522.2622.5622.1022.5022.431.17%5,249,573
Mar 4, 202522.3222.5822.0322.2422.17-1.29%8,084,590
Mar 3, 202523.0323.0722.3722.5322.46-1.70%6,318,215
Feb 28, 202522.6022.9522.5022.9222.851.51%4,053,716
Feb 27, 202523.0523.0822.5822.5822.51-1.66%3,387,315
Feb 26, 202523.0123.1622.8622.9622.890.13%3,805,071
Feb 25, 202523.0523.0922.7522.9322.86-0.52%4,631,748
Feb 24, 202523.2523.2923.0123.0522.98-0.56%3,919,984
Feb 21, 202523.6423.6423.1523.1823.11-1.90%3,542,132
Feb 20, 202523.7023.7023.4923.6323.56-0.51%2,337,629
Feb 19, 202523.6623.7723.6323.7523.680.17%2,212,475
Feb 18, 202523.6823.7123.5923.7123.640.25%2,708,749
Feb 14, 202523.6723.6923.6123.6523.580.04%2,440,515
Feb 13, 202523.4423.6423.4023.6423.571.07%2,961,435
Feb 12, 202523.2423.4423.2023.3923.32-0.34%2,677,813
Feb 11, 202523.3923.4923.3723.4723.40-1,956,025
Feb 10, 202523.4423.5023.4023.4723.400.64%2,814,592
Feb 7, 202523.5523.6123.3023.3223.25-0.98%5,479,253
Feb 6, 202523.5423.5523.4023.5523.480.30%4,928,734
Feb 5, 202523.3423.4823.2623.4823.410.47%2,403,416
Feb 4, 202523.2123.3823.1923.3723.300.73%3,148,899
Feb 3, 202522.9823.3022.9123.2023.13-0.68%5,666,163
Jan 31, 202523.6023.6923.3423.3623.29-0.60%3,839,596
Jan 30, 202523.4423.5723.3423.5023.430.56%3,804,487
Jan 29, 202523.4323.4623.2523.3723.30-0.34%3,609,037
Jan 28, 202523.2823.5023.1923.4523.380.77%3,195,201
Jan 27, 202523.1323.3023.0923.2723.20-1.40%5,753,152
Jan 24, 202523.6823.7023.5523.6023.53-0.30%2,494,076
Jan 23, 202523.5323.6723.4923.6723.600.55%3,015,742
Jan 22, 202523.5423.6023.5123.5423.470.47%3,062,647
Jan 21, 202523.3123.4323.2523.4323.360.95%8,395,798
Jan 17, 202523.2023.2723.1423.2123.141.04%2,685,948
Jan 16, 202523.0423.0822.9422.9722.90-0.22%2,911,807