Skip to main content
logo
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
26.12
+0.65 (2.55%)
Apr 8, 2026, 4:00 PM EDT - Market closed

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202626.1626.1825.9526.1226.122.55%9,847,670
Apr 7, 202625.3725.4725.1625.4725.470.12%12,855,089
Apr 6, 202625.3325.4725.3225.4425.440.43%11,529,973
Apr 2, 202624.9625.4224.9125.3325.330.12%11,222,902
Apr 1, 202625.2525.4425.2225.3025.300.80%13,193,215
Mar 31, 202624.6725.1524.6325.1025.102.91%16,643,041
Mar 30, 202624.7224.7224.2824.3924.39-0.45%19,270,407
Mar 27, 202624.8224.8324.4524.5024.50-1.72%15,205,976
Mar 26, 202625.1825.3024.9124.9324.93-1.73%12,415,350
Mar 25, 202625.4325.5225.2625.3725.370.40%10,703,557
Mar 24, 202625.2025.4325.1425.2725.20-0.32%10,905,230
Mar 23, 202625.4325.6425.3025.3525.281.20%16,096,657
Mar 20, 202625.3925.4024.9125.0524.98-1.49%14,515,441
Mar 19, 202625.3025.5725.2525.4325.36-0.24%17,258,423
Mar 18, 202625.7525.8125.4925.4925.42-1.43%10,379,510
Mar 17, 202625.8925.9925.8225.8625.790.39%9,049,968
Mar 16, 202625.7325.8825.7025.7625.691.02%12,111,165
Mar 13, 202625.7625.8925.4625.5025.43-0.58%12,462,948
Mar 12, 202625.8525.8725.6325.6525.58-1.57%11,355,334
Mar 11, 202626.1026.1925.9426.0625.99-0.11%11,045,722
Mar 10, 202626.1226.3526.0026.0926.02-0.23%12,005,290
Mar 9, 202625.6726.2025.5026.1526.080.93%18,258,358
Mar 6, 202625.9526.0625.8025.9125.84-1.45%12,481,839
Mar 5, 202626.3226.4726.0526.2926.22-0.57%12,770,455
Mar 4, 202626.3226.5226.2226.4426.370.72%10,731,533
Mar 3, 202626.0626.3625.8226.2526.18-1.02%15,911,326
Mar 2, 202626.1926.6026.1826.5226.450.11%12,711,126
Feb 27, 202626.3726.5126.3226.4926.42-0.49%10,234,062
Feb 26, 202626.7726.7726.4326.6226.55-0.45%12,119,513
Feb 25, 202626.6526.7626.6226.7426.670.83%4,155,577
Feb 24, 202626.3126.5726.2526.5226.450.76%8,074,319
Feb 23, 202626.5426.6326.2326.3226.25-1.13%9,056,104
Feb 20, 202626.3826.6526.3526.6226.550.60%11,334,724
Feb 19, 202626.4026.5126.3326.4626.39-0.19%9,276,624
Feb 18, 202626.4326.6326.3726.5126.440.57%9,465,070
Feb 17, 202626.2826.4526.0826.3626.290.11%11,751,215
Feb 13, 202626.3126.5126.1426.3326.260.15%11,322,884
Feb 12, 202626.8226.8626.2526.2926.22-1.57%13,550,082
Feb 11, 202626.9026.9326.5926.7126.64-0.07%12,799,202
Feb 10, 202626.8426.9026.7126.7326.66-0.26%11,131,512
Feb 9, 202626.6126.8726.5826.8026.730.49%7,813,181
Feb 6, 202626.2826.7326.2726.6726.602.14%9,890,274
Feb 5, 202626.2526.3726.0526.1126.04-1.25%11,251,858
Feb 4, 202626.6326.6526.2726.4426.37-0.53%13,260,971
Feb 3, 202626.8226.8526.3426.5826.51-0.78%11,555,283
Feb 2, 202626.5626.8526.5526.7926.720.53%5,593,745
Jan 30, 202626.6626.7526.4826.6526.58-0.41%9,122,610
Jan 29, 202626.8726.9026.4126.7626.69-0.26%10,584,320
Jan 28, 202626.9226.9426.7826.8326.76-0.07%7,957,972
Jan 27, 202626.8026.8926.7726.8526.780.37%3,849,640