Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
24.25
+0.02 (0.08%)
At close: Jul 21, 2025, 4:00 PM
24.31
+0.06 (0.25%)
After-hours: Jul 21, 2025, 8:00 PM EDT
SCHB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 24.28 | 24.38 | 24.24 | 24.25 | 24.25 | 0.08% | 2,678,946 |
Jul 18, 2025 | 24.32 | 24.32 | 24.18 | 24.23 | 24.23 | -0.12% | 3,196,275 |
Jul 17, 2025 | 24.11 | 24.27 | 24.09 | 24.26 | 24.26 | 0.71% | 3,566,234 |
Jul 16, 2025 | 24.07 | 24.11 | 23.83 | 24.09 | 24.09 | 0.37% | 4,412,769 |
Jul 15, 2025 | 24.22 | 24.23 | 23.99 | 24.00 | 24.00 | -0.54% | 4,107,338 |
Jul 14, 2025 | 24.03 | 24.14 | 24.00 | 24.13 | 24.13 | 0.25% | 3,108,946 |
Jul 11, 2025 | 24.05 | 24.12 | 24.00 | 24.07 | 24.07 | -0.37% | 3,610,569 |
Jul 10, 2025 | 24.12 | 24.22 | 24.06 | 24.16 | 24.16 | 0.25% | 2,924,433 |
Jul 9, 2025 | 24.03 | 24.12 | 23.97 | 24.10 | 24.10 | 0.58% | 3,460,762 |
Jul 8, 2025 | 23.99 | 24.02 | 23.92 | 23.96 | 23.96 | -0.04% | 4,926,280 |
Jul 7, 2025 | 24.06 | 24.09 | 23.84 | 23.97 | 23.97 | -0.70% | 8,711,665 |
Jul 3, 2025 | 24.02 | 24.18 | 24.02 | 24.14 | 24.14 | 0.79% | 1,918,700 |
Jul 2, 2025 | 23.82 | 23.95 | 23.79 | 23.95 | 23.95 | 0.55% | 2,700,578 |
Jul 1, 2025 | 23.77 | 23.88 | 23.73 | 23.82 | 23.82 | -0.04% | 4,804,812 |
Jun 30, 2025 | 23.80 | 23.87 | 23.72 | 23.83 | 23.83 | 0.51% | 6,000,528 |
Jun 27, 2025 | 23.66 | 23.77 | 23.56 | 23.71 | 23.71 | 0.51% | 5,389,119 |
Jun 26, 2025 | 23.48 | 23.61 | 23.45 | 23.59 | 23.59 | 0.86% | 2,681,764 |
Jun 25, 2025 | 23.47 | 23.47 | 23.35 | 23.39 | 23.39 | -0.38% | 4,118,641 |
Jun 24, 2025 | 23.37 | 23.52 | 23.35 | 23.48 | 23.41 | 1.12% | 3,301,850 |
Jun 23, 2025 | 23.00 | 23.23 | 22.88 | 23.22 | 23.15 | 0.96% | 5,191,726 |
Jun 20, 2025 | 23.15 | 23.19 | 22.94 | 23.00 | 22.93 | -0.22% | 5,481,573 |
Jun 18, 2025 | 23.05 | 23.19 | 23.00 | 23.05 | 22.98 | 0.04% | 4,032,343 |
Jun 17, 2025 | 23.14 | 23.19 | 23.00 | 23.04 | 22.97 | -0.78% | 5,555,844 |
Jun 16, 2025 | 23.13 | 23.30 | 23.13 | 23.22 | 23.15 | 0.91% | 5,133,963 |
Jun 13, 2025 | 23.07 | 23.20 | 22.95 | 23.01 | 22.94 | -1.16% | 5,389,196 |
Jun 12, 2025 | 23.14 | 23.28 | 23.12 | 23.28 | 23.21 | 0.30% | 4,075,394 |
Jun 11, 2025 | 23.31 | 23.35 | 23.13 | 23.21 | 23.14 | -0.21% | 5,221,004 |
Jun 10, 2025 | 23.18 | 23.29 | 23.13 | 23.26 | 23.19 | 0.48% | 4,195,459 |
Jun 9, 2025 | 23.16 | 23.22 | 23.10 | 23.15 | 23.08 | 0.13% | 3,318,559 |
Jun 6, 2025 | 23.09 | 23.18 | 23.04 | 23.12 | 23.05 | 1.05% | 3,839,564 |
Jun 5, 2025 | 23.06 | 23.11 | 22.81 | 22.88 | 22.81 | -0.39% | 5,739,566 |
Jun 4, 2025 | 23.01 | 23.06 | 22.96 | 22.97 | 22.90 | -0.09% | 3,049,914 |
Jun 3, 2025 | 22.84 | 23.02 | 22.80 | 22.99 | 22.92 | 0.70% | 4,781,865 |
Jun 2, 2025 | 22.67 | 22.83 | 22.53 | 22.83 | 22.76 | 0.48% | 4,080,506 |
May 30, 2025 | 22.69 | 22.78 | 22.48 | 22.72 | 22.65 | -0.04% | 4,837,726 |
May 29, 2025 | 22.88 | 22.88 | 22.59 | 22.73 | 22.66 | 0.35% | 4,562,672 |
May 28, 2025 | 22.79 | 22.85 | 22.62 | 22.65 | 22.58 | -0.61% | 4,187,400 |
May 27, 2025 | 22.59 | 22.80 | 22.53 | 22.79 | 22.72 | 2.06% | 3,614,431 |
May 23, 2025 | 22.19 | 22.42 | 22.16 | 22.33 | 22.26 | -0.62% | 4,583,648 |
May 22, 2025 | 22.44 | 22.61 | 22.40 | 22.47 | 22.40 | - | 5,454,730 |
May 21, 2025 | 22.72 | 22.84 | 22.41 | 22.47 | 22.40 | -1.75% | 7,014,317 |
May 20, 2025 | 22.88 | 22.92 | 22.74 | 22.87 | 22.80 | -0.35% | 4,244,154 |
May 19, 2025 | 22.69 | 22.97 | 22.64 | 22.95 | 22.88 | 0.04% | 5,095,602 |
May 16, 2025 | 22.81 | 22.94 | 22.74 | 22.94 | 22.87 | 0.70% | 4,320,087 |
May 15, 2025 | 22.61 | 22.79 | 22.57 | 22.78 | 22.71 | 0.49% | 3,692,217 |
May 14, 2025 | 22.70 | 22.74 | 22.60 | 22.67 | 22.60 | 0.09% | 6,102,907 |
May 13, 2025 | 22.52 | 22.75 | 22.51 | 22.65 | 22.58 | 0.71% | 4,500,225 |
May 12, 2025 | 22.45 | 22.50 | 22.28 | 22.49 | 22.42 | 3.26% | 4,709,327 |
May 9, 2025 | 21.88 | 21.90 | 21.72 | 21.78 | 21.72 | -0.05% | 2,690,115 |
May 8, 2025 | 21.80 | 22.00 | 21.66 | 21.79 | 21.73 | 0.83% | 2,653,067 |