Skip to main content
logo
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
24.58
-0.01 (-0.04%)
Jul 28, 2025, 4:00 PM - Market closed

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202524.6224.6324.5324.5824.58-0.04%3,720,070
Jul 25, 202524.5224.6124.4924.5924.590.45%2,562,235
Jul 24, 202524.4924.5424.4724.4824.48-3,288,809
Jul 23, 202524.3724.4924.3224.4824.480.82%4,127,633
Jul 22, 202524.2624.3124.1524.2824.280.12%3,821,967
Jul 21, 202524.2824.3824.2424.2524.250.08%2,681,574
Jul 18, 202524.3224.3224.1824.2324.23-0.12%3,196,275
Jul 17, 202524.1124.2724.0924.2624.260.71%3,566,234
Jul 16, 202524.0724.1123.8324.0924.090.37%4,412,769
Jul 15, 202524.2224.2323.9924.0024.00-0.54%4,107,338
Jul 14, 202524.0324.1424.0024.1324.130.25%3,108,946
Jul 11, 202524.0524.1224.0024.0724.07-0.37%3,610,569
Jul 10, 202524.1224.2224.0624.1624.160.25%2,924,433
Jul 9, 202524.0324.1223.9724.1024.100.58%3,460,762
Jul 8, 202523.9924.0223.9223.9623.96-0.04%4,926,280
Jul 7, 202524.0624.0923.8423.9723.97-0.70%8,711,665
Jul 3, 202524.0224.1824.0224.1424.140.79%1,918,700
Jul 2, 202523.8223.9523.7923.9523.950.55%2,700,578
Jul 1, 202523.7723.8823.7323.8223.82-0.04%4,804,812
Jun 30, 202523.8023.8723.7223.8323.830.51%6,000,528
Jun 27, 202523.6623.7723.5623.7123.710.51%5,389,119
Jun 26, 202523.4823.6123.4523.5923.590.86%2,681,764
Jun 25, 202523.4723.4723.3523.3923.39-0.38%4,118,641
Jun 24, 202523.3723.5223.3523.4823.411.12%3,301,850
Jun 23, 202523.0023.2322.8823.2223.150.96%5,191,726
Jun 20, 202523.1523.1922.9423.0022.93-0.22%5,481,573
Jun 18, 202523.0523.1923.0023.0522.980.04%4,032,343
Jun 17, 202523.1423.1923.0023.0422.97-0.78%5,555,844
Jun 16, 202523.1323.3023.1323.2223.150.91%5,133,963
Jun 13, 202523.0723.2022.9523.0122.94-1.16%5,389,196
Jun 12, 202523.1423.2823.1223.2823.210.30%4,075,394
Jun 11, 202523.3123.3523.1323.2123.14-0.21%5,221,004
Jun 10, 202523.1823.2923.1323.2623.190.48%4,195,459
Jun 9, 202523.1623.2223.1023.1523.080.13%3,318,559
Jun 6, 202523.0923.1823.0423.1223.051.05%3,839,564
Jun 5, 202523.0623.1122.8122.8822.81-0.39%5,739,566
Jun 4, 202523.0123.0622.9622.9722.90-0.09%3,049,914
Jun 3, 202522.8423.0222.8022.9922.920.70%4,781,865
Jun 2, 202522.6722.8322.5322.8322.760.48%4,080,506
May 30, 202522.6922.7822.4822.7222.65-0.04%4,837,726
May 29, 202522.8822.8822.5922.7322.660.35%4,562,672
May 28, 202522.7922.8522.6222.6522.58-0.61%4,187,400
May 27, 202522.5922.8022.5322.7922.722.06%3,614,431
May 23, 202522.1922.4222.1622.3322.26-0.62%4,583,648
May 22, 202522.4422.6122.4022.4722.40-5,454,730
May 21, 202522.7222.8422.4122.4722.40-1.75%7,014,317
May 20, 202522.8822.9222.7422.8722.80-0.35%4,244,154
May 19, 202522.6922.9722.6422.9522.880.04%5,095,602
May 16, 202522.8122.9422.7422.9422.870.70%4,320,087
May 15, 202522.6122.7922.5722.7822.710.49%3,692,217