Schwab U.S. Broad Market ETF (SCHB)

NYSEARCA: SCHB · Real-Time Price · USD

28.87

-0.04 (-0.14%)

At close: Jul 2, 2026, 4:00 PM EDT

28.89

+0.02 (0.07%)

After-hours: Jul 2, 2026, 8:00 PM EDT

SCHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	29.00	29.14	28.66	28.87	28.87	-0.14%	12,461,399
Jul 1, 2026	28.92	29.08	28.80	28.91	28.91	-0.17%	11,024,119
Jun 30, 2026	28.75	29.02	28.73	28.96	28.96	0.80%	8,117,292
Jun 29, 2026	28.56	28.76	28.39	28.73	28.73	1.38%	8,601,048
Jun 26, 2026	28.25	28.56	28.19	28.34	28.34	-0.28%	10,272,554
Jun 25, 2026	28.62	28.65	28.29	28.42	28.42	0.07%	7,903,569
Jun 24, 2026	28.46	28.67	28.32	28.40	28.40	-0.02%	9,168,918
Jun 23, 2026	28.44	28.71	28.42	28.48	28.40	-1.39%	8,151,807
Jun 22, 2026	29.02	29.10	28.83	28.88	28.80	-0.31%	13,290,094
Jun 18, 2026	28.99	29.02	28.85	28.97	28.89	1.08%	9,571,659
Jun 17, 2026	29.04	29.09	28.58	28.66	28.58	-1.17%	13,425,522
Jun 16, 2026	29.19	29.23	28.98	29.00	28.92	-0.65%	6,879,616
Jun 15, 2026	29.10	29.27	29.08	29.19	29.11	1.74%	7,979,640
Jun 12, 2026	28.65	28.82	28.45	28.69	28.61	0.49%	8,851,536
Jun 11, 2026	28.16	28.63	28.02	28.55	28.47	1.86%	14,673,329
Jun 10, 2026	28.34	28.55	28.02	28.03	27.96	-1.61%	13,002,153
Jun 9, 2026	28.71	28.87	27.89	28.49	28.41	-0.21%	16,295,534
Jun 8, 2026	28.69	28.79	28.51	28.55	28.47	0.35%	10,870,867
Jun 5, 2026	29.05	29.06	28.38	28.45	28.37	-2.70%	12,096,172
Jun 4, 2026	29.01	29.29	29.00	29.24	29.16	0.45%	8,655,807
Jun 3, 2026	29.29	29.29	29.07	29.11	29.03	-0.72%	10,205,006
Jun 2, 2026	29.21	29.35	29.20	29.32	29.24	0.24%	8,496,872
Jun 1, 2026	29.13	29.32	29.08	29.25	29.17	0.27%	11,485,129
May 29, 2026	29.14	29.23	29.08	29.17	29.09	0.21%	11,979,516
May 28, 2026	28.92	29.13	28.87	29.11	29.03	0.59%	7,484,132
May 27, 2026	28.98	28.98	28.85	28.94	28.86	0.03%	11,887,943
May 26, 2026	28.90	29.00	28.85	28.93	28.85	0.70%	9,845,788
May 22, 2026	28.74	28.85	28.67	28.73	28.65	0.45%	9,658,208
May 21, 2026	28.42	28.68	28.37	28.60	28.52	0.25%	11,572,558
May 20, 2026	28.29	28.54	28.22	28.53	28.45	1.21%	13,694,021
May 19, 2026	28.22	28.35	28.11	28.19	28.12	-0.67%	14,103,729
May 18, 2026	28.46	28.51	28.19	28.38	28.30	-0.14%	13,525,985
May 15, 2026	28.52	28.58	28.38	28.42	28.34	-1.29%	8,632,852
May 14, 2026	28.62	28.85	28.62	28.79	28.71	0.81%	6,539,653
May 13, 2026	28.42	28.62	28.30	28.56	28.48	0.53%	6,653,375
May 12, 2026	28.38	28.44	28.16	28.41	28.33	-0.25%	9,809,030
May 11, 2026	28.38	28.55	28.37	28.48	28.40	0.21%	5,286,065
May 8, 2026	28.32	28.44	28.31	28.42	28.34	0.74%	4,857,928
May 7, 2026	28.37	28.41	28.15	28.21	28.14	-0.46%	8,204,066
May 6, 2026	28.12	28.37	28.12	28.34	28.27	1.43%	6,662,765
May 5, 2026	27.85	28.00	27.85	27.94	27.87	0.79%	4,959,674
May 4, 2026	27.79	27.89	27.60	27.72	27.65	-0.36%	9,005,881
May 1, 2026	27.84	27.96	27.82	27.82	27.75	0.32%	7,994,521
Apr 30, 2026	27.53	27.77	27.42	27.73	27.66	1.06%	7,915,654
Apr 29, 2026	27.43	27.48	27.32	27.44	27.37	-0.07%	7,487,914
Apr 28, 2026	27.47	27.53	27.36	27.46	27.39	-0.54%	6,644,941
Apr 27, 2026	27.53	27.63	27.51	27.61	27.54	0.18%	4,691,459
Apr 24, 2026	27.47	27.59	27.37	27.56	27.49	0.66%	7,541,850
Apr 23, 2026	27.44	27.53	27.13	27.38	27.31	-0.36%	9,523,268
Apr 22, 2026	27.42	27.50	27.39	27.48	27.41	0.92%	6,355,466