Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
25.97
+0.13 (0.50%)
Oct 6, 2025, 2:19 PM EDT - Market open
SCHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.96 | 25.97 | 25.86 | 25.95 | - | 0.43% | 2,307,486 |
| Oct 3, 2025 | 25.87 | 25.99 | 25.80 | 25.84 | 25.84 | 0.04% | 5,083,839 |
| Oct 2, 2025 | 25.87 | 25.87 | 25.73 | 25.83 | 25.83 | 0.12% | 4,663,480 |
| Oct 1, 2025 | 25.59 | 25.82 | 25.59 | 25.80 | 25.80 | 0.35% | 5,310,586 |
| Sep 30, 2025 | 25.59 | 25.72 | 25.52 | 25.71 | 25.71 | 0.31% | 7,050,830 |
| Sep 29, 2025 | 25.67 | 25.68 | 25.56 | 25.63 | 25.63 | 0.27% | 6,665,462 |
| Sep 26, 2025 | 25.46 | 25.57 | 25.40 | 25.56 | 25.56 | 0.67% | 6,406,592 |
| Sep 25, 2025 | 25.38 | 25.45 | 25.26 | 25.39 | 25.39 | -0.55% | 7,088,306 |
| Sep 24, 2025 | 25.69 | 25.69 | 25.48 | 25.53 | 25.53 | -0.70% | 4,993,637 |
| Sep 23, 2025 | 25.83 | 25.88 | 25.66 | 25.71 | 25.64 | -0.50% | 4,757,783 |
| Sep 22, 2025 | 25.67 | 25.86 | 25.65 | 25.84 | 25.77 | 0.43% | 3,350,184 |
| Sep 19, 2025 | 25.71 | 25.76 | 25.60 | 25.73 | 25.66 | 0.39% | 4,232,026 |
| Sep 18, 2025 | 25.60 | 25.71 | 25.53 | 25.63 | 25.56 | 0.59% | 5,752,526 |
| Sep 17, 2025 | 25.51 | 25.61 | 25.28 | 25.48 | 25.41 | -0.04% | 7,470,070 |
| Sep 16, 2025 | 25.55 | 25.56 | 25.45 | 25.49 | 25.42 | -0.12% | 3,656,182 |
| Sep 15, 2025 | 25.48 | 25.55 | 25.47 | 25.52 | 25.45 | 0.43% | 4,725,319 |
| Sep 12, 2025 | 25.44 | 25.48 | 25.39 | 25.41 | 25.34 | -0.08% | 3,820,799 |
| Sep 11, 2025 | 25.28 | 25.47 | 25.27 | 25.43 | 25.36 | 0.91% | 5,018,251 |
| Sep 10, 2025 | 25.28 | 25.31 | 25.14 | 25.20 | 25.13 | 0.24% | 5,644,991 |
| Sep 9, 2025 | 25.10 | 25.17 | 25.03 | 25.14 | 25.07 | 0.12% | 5,440,976 |
| Sep 8, 2025 | 25.10 | 25.14 | 25.04 | 25.11 | 25.04 | 0.28% | 6,481,244 |
| Sep 5, 2025 | 25.19 | 25.23 | 24.88 | 25.04 | 24.97 | -0.20% | 9,338,928 |
| Sep 4, 2025 | 24.89 | 25.09 | 24.86 | 25.09 | 25.02 | 0.88% | 4,503,986 |
| Sep 3, 2025 | 24.84 | 24.90 | 24.75 | 24.87 | 24.80 | 0.40% | 7,389,926 |
| Sep 2, 2025 | 24.63 | 24.77 | 24.55 | 24.77 | 24.70 | -0.68% | 7,404,373 |
| Aug 29, 2025 | 25.05 | 25.05 | 24.86 | 24.94 | 24.87 | -0.60% | 6,921,217 |
| Aug 28, 2025 | 25.03 | 25.11 | 24.96 | 25.09 | 25.02 | 0.36% | 4,439,915 |
| Aug 27, 2025 | 24.92 | 25.02 | 24.90 | 25.00 | 24.93 | 0.28% | 3,826,674 |
| Aug 26, 2025 | 24.82 | 24.94 | 24.80 | 24.93 | 24.86 | 0.44% | 3,552,317 |
| Aug 25, 2025 | 24.88 | 24.92 | 24.81 | 24.82 | 24.75 | -0.44% | 4,690,006 |
| Aug 22, 2025 | 24.59 | 24.99 | 24.58 | 24.93 | 24.86 | 1.67% | 7,345,942 |
| Aug 21, 2025 | 24.51 | 24.60 | 24.45 | 24.52 | 24.45 | -0.33% | 5,375,429 |
| Aug 20, 2025 | 24.65 | 24.66 | 24.40 | 24.60 | 24.53 | -0.28% | 9,015,595 |
| Aug 19, 2025 | 24.81 | 24.85 | 24.62 | 24.67 | 24.60 | -0.60% | 5,545,119 |
| Aug 18, 2025 | 24.78 | 24.83 | 24.76 | 24.82 | 24.75 | 0.04% | 4,976,388 |
| Aug 15, 2025 | 24.91 | 24.92 | 24.77 | 24.81 | 24.74 | -0.20% | 6,085,448 |
| Aug 14, 2025 | 24.80 | 24.89 | 24.77 | 24.86 | 24.79 | -0.16% | 5,198,271 |
| Aug 13, 2025 | 24.87 | 24.92 | 24.80 | 24.90 | 24.83 | 0.48% | 6,642,577 |
| Aug 12, 2025 | 24.59 | 24.79 | 24.53 | 24.78 | 24.71 | 1.27% | 4,039,467 |
| Aug 11, 2025 | 24.56 | 24.61 | 24.44 | 24.47 | 24.40 | -0.24% | 5,757,393 |
| Aug 8, 2025 | 24.44 | 24.56 | 24.43 | 24.53 | 24.46 | 0.62% | 6,874,856 |
| Aug 7, 2025 | 24.55 | 24.57 | 24.25 | 24.38 | 24.31 | - | 7,719,430 |
| Aug 6, 2025 | 24.25 | 24.42 | 24.22 | 24.38 | 24.31 | 0.58% | 6,060,225 |
| Aug 5, 2025 | 24.37 | 24.40 | 24.17 | 24.24 | 24.17 | -0.41% | 6,273,872 |
| Aug 4, 2025 | 24.13 | 24.34 | 24.12 | 24.34 | 24.27 | 1.54% | 5,107,810 |
| Aug 1, 2025 | 24.15 | 24.15 | 23.85 | 23.97 | 23.90 | -1.64% | 10,209,161 |
| Jul 31, 2025 | 24.66 | 24.68 | 24.34 | 24.37 | 24.30 | -0.45% | 8,351,928 |
| Jul 30, 2025 | 24.54 | 24.62 | 24.36 | 24.48 | 24.41 | -0.12% | 5,753,458 |
| Jul 29, 2025 | 24.64 | 24.65 | 24.47 | 24.51 | 24.44 | -0.28% | 9,072,623 |
| Jul 28, 2025 | 24.62 | 24.63 | 24.53 | 24.58 | 24.51 | -0.04% | 3,723,651 |