Skip to main content
logo
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
26.74
-0.01 (-0.04%)
Jan 16, 2026, 4:00 PM EST - Market closed

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202626.5226.7126.5126.7026.700.68%5,741,275
Jan 5, 202626.4426.5726.4426.5226.520.80%7,512,623
Jan 2, 202626.3726.4326.1826.3126.310.30%10,506,416
Dec 31, 202526.4526.4526.2326.2326.23-0.79%5,759,976
Dec 30, 202526.4726.5126.4326.4426.44-0.19%4,431,577
Dec 29, 202526.4726.5426.4126.4926.49-0.34%5,172,222
Dec 26, 202526.6126.6326.5426.5826.58-3,935,931
Dec 24, 202526.5126.6126.5026.5826.580.30%1,885,255
Dec 23, 202526.3726.5126.3726.5026.500.30%4,797,221
Dec 22, 202526.3626.4426.3426.4226.420.72%4,934,948
Dec 19, 202526.0826.2626.0626.2326.230.88%8,656,670
Dec 18, 202526.0326.1725.9426.0026.000.78%11,866,171
Dec 17, 202526.1226.1525.7925.8025.80-1.11%14,023,636
Dec 16, 202526.1026.1825.9426.0926.09-0.27%12,819,178
Dec 15, 202526.3526.3726.1126.1626.16-0.19%13,407,858
Dec 12, 202526.5026.5126.1326.2126.21-1.13%10,417,931
Dec 11, 202526.3526.5326.2626.5126.510.26%9,299,585
Dec 10, 202526.2126.5026.1926.4426.440.42%8,505,170
Dec 9, 202526.3126.4326.3126.3326.25-0.04%5,565,752
Dec 8, 202526.4726.4726.2726.3426.26-0.34%6,815,390
Dec 5, 202526.4126.5426.3826.4326.350.15%6,659,951
Dec 4, 202526.4026.4026.2726.3926.310.15%6,431,846
Dec 3, 202526.1926.3826.1726.3526.270.46%11,185,558
Dec 2, 202526.2626.3326.1526.2326.150.15%7,363,929
Dec 1, 202526.1126.3026.1126.1926.11-0.49%7,182,405
Nov 28, 202526.2126.3326.2026.3226.240.61%2,655,907
Nov 26, 202526.0826.2526.0626.1626.080.65%8,158,117
Nov 25, 202525.7126.0325.5725.9925.911.09%8,081,194
Nov 24, 202525.4625.7625.4325.7125.631.50%7,856,972
Nov 21, 202525.1525.5424.9925.3325.251.12%13,552,526
Nov 20, 202525.8425.9525.0325.0524.97-1.57%27,039,504
Nov 19, 202525.3925.6425.3025.4525.370.32%10,791,583
Nov 18, 202525.4025.5625.1925.3725.29-0.74%16,153,588
Nov 17, 202525.7525.8925.4225.5625.48-1.01%12,718,540
Nov 14, 202525.5725.9825.4925.8225.74-13,693,525
Nov 13, 202526.1726.2025.7725.8225.74-1.83%11,349,675
Nov 12, 202526.3626.3826.2126.3026.220.08%8,830,316
Nov 11, 202526.1826.3126.1326.2826.200.19%7,561,940
Nov 10, 202526.0826.2726.0026.2326.151.51%6,635,440
Nov 7, 202525.6725.8525.4525.8425.760.23%10,286,586
Nov 6, 202526.0626.0925.7325.7825.70-1.19%9,153,404
Nov 5, 202525.9826.2225.9526.0926.010.42%5,217,963