Skip to main content
logo
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
26.16
+0.17 (0.65%)
Nov 26, 2025, 4:00 PM EST - Market closed

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202526.0826.2526.0626.1626.160.65%8,153,986
Nov 25, 202525.7126.0325.5725.9925.991.09%8,076,657
Nov 24, 202525.4625.7625.4325.7125.711.50%7,854,657
Nov 21, 202525.1525.5424.9925.3325.331.12%13,552,188
Nov 20, 202525.8425.9525.0325.0525.05-1.57%27,037,521
Nov 19, 202525.3925.6425.3025.4525.450.32%10,791,583
Nov 18, 202525.4025.5625.1925.3725.37-0.74%16,153,588
Nov 17, 202525.7525.8925.4225.5625.56-1.01%12,718,540
Nov 14, 202525.5725.9825.4925.8225.82-13,693,525
Nov 13, 202526.1726.2025.7725.8225.82-1.83%11,349,675
Nov 12, 202526.3626.3826.2126.3026.300.08%8,830,316
Nov 11, 202526.1826.3126.1326.2826.280.19%7,561,940
Nov 10, 202526.0826.2726.0026.2326.231.51%6,635,440
Nov 7, 202525.6725.8525.4525.8425.840.23%10,286,586
Nov 6, 202526.0626.0925.7325.7825.78-1.19%9,153,404
Nov 5, 202525.9826.2225.9526.0926.090.42%5,217,963
Nov 4, 202526.0226.1725.9525.9825.98-1.22%8,672,770
Nov 3, 202526.4026.4026.1626.3026.300.08%6,086,425
Oct 31, 202526.3626.3726.1526.2826.280.38%7,110,576
Oct 30, 202526.3126.4226.1726.1826.18-1.06%9,675,043
Oct 29, 202526.5226.5726.3026.4626.46-9,358,577
Oct 28, 202526.5026.5426.4126.4626.460.08%4,201,468
Oct 27, 202526.3626.4526.3426.4426.441.19%2,988,892
Oct 24, 202526.1126.2026.0926.1326.130.77%4,177,789
Oct 23, 202525.7825.9725.7525.9325.930.74%4,753,860
Oct 22, 202525.9325.9425.5725.7425.74-0.66%8,710,678
Oct 21, 202525.9225.9925.8625.9125.91-4,322,873
Oct 20, 202525.7425.9525.7425.9125.911.09%3,678,471
Oct 17, 202525.4625.6825.3925.6325.630.47%10,369,018
Oct 16, 202525.8025.8425.3825.5125.51-0.74%13,966,256
Oct 15, 202525.7925.9125.4725.7025.700.47%11,524,007
Oct 14, 202525.3525.7325.2225.5825.58-0.04%9,337,578
Oct 13, 202525.5025.6625.4625.5925.591.55%6,164,180
Oct 10, 202525.9426.0125.1825.2025.20-2.67%7,199,310
Oct 9, 202526.0026.0125.8225.8925.89-0.35%5,804,060
Oct 8, 202525.8725.9925.8425.9825.980.62%3,762,565
Oct 7, 202525.9825.9925.7525.8225.82-0.42%6,120,443
Oct 6, 202525.9625.9925.8625.9325.930.35%4,011,817
Oct 3, 202525.8725.9925.8025.8425.840.04%5,083,839
Oct 2, 202525.8725.8725.7325.8325.830.12%4,663,480
Oct 1, 202525.5925.8225.5925.8025.800.35%5,310,586
Sep 30, 202525.5925.7225.5225.7125.710.31%7,050,830
Sep 29, 202525.6725.6825.5625.6325.630.27%6,665,462
Sep 26, 202525.4625.5725.4025.5625.560.67%6,406,592
Sep 25, 202525.3825.4525.2625.3925.39-0.55%7,088,306
Sep 24, 202525.6925.6925.4825.5325.53-0.70%4,993,637
Sep 23, 202525.8325.8825.6625.7125.64-0.50%4,757,783
Sep 22, 202525.6725.8625.6525.8425.770.43%3,350,184
Sep 19, 202525.7125.7625.6025.7325.660.39%4,232,026
Sep 18, 202525.6025.7125.5325.6325.560.59%5,752,526