Schwab U.S. Broad Market ETF (SCHB)

NYSEARCA: SCHB · Real-Time Price · USD

30.05

-0.04 (-0.13%)

At close: Aug 14, 2026, 4:00 PM EDT

30.06

+0.01 (0.03%)

After-hours: Aug 14, 2026, 8:00 PM EDT

SCHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.13	30.14	30.01	30.05	30.05	-0.13%	4,288,359
Aug 13, 2026	29.98	30.15	29.95	30.09	30.09	0.64%	5,223,579
Aug 12, 2026	29.97	29.98	29.85	29.90	29.90	0.37%	4,998,918
Aug 11, 2026	29.94	29.96	29.76	29.79	29.79	-0.27%	5,287,784
Aug 10, 2026	29.88	29.96	29.84	29.87	29.87	-0.10%	5,479,858
Aug 7, 2026	29.81	29.92	29.75	29.90	29.90	0.78%	5,457,794
Aug 6, 2026	29.74	29.83	29.65	29.67	29.67	-0.24%	7,949,750
Aug 5, 2026	29.96	30.01	29.72	29.74	29.74	-0.20%	7,967,928
Aug 4, 2026	29.40	29.89	29.37	29.80	29.80	1.81%	6,916,252
Aug 3, 2026	28.92	29.30	28.88	29.27	29.27	1.46%	6,620,914
Jul 31, 2026	28.80	28.92	28.49	28.85	28.85	0.59%	6,400,055
Jul 30, 2026	28.47	28.70	28.39	28.68	28.68	1.63%	6,611,763
Jul 29, 2026	28.60	28.72	28.19	28.22	28.22	-1.54%	7,040,504
Jul 28, 2026	28.56	28.73	28.46	28.66	28.66	0.24%	5,529,053
Jul 27, 2026	28.78	28.84	28.46	28.59	28.59	0.11%	10,298,073
Jul 24, 2026	28.58	28.76	28.51	28.56	28.56	0.04%	7,608,592
Jul 23, 2026	28.58	28.72	28.42	28.55	28.55	-1.18%	9,303,008
Jul 22, 2026	28.88	28.99	28.85	28.89	28.89	-0.17%	6,820,215
Jul 21, 2026	28.83	28.96	28.76	28.94	28.94	0.91%	5,530,934
Jul 20, 2026	28.88	28.95	28.66	28.68	28.68	-0.24%	9,063,742
Jul 17, 2026	28.66	28.90	28.63	28.75	28.75	-0.96%	7,413,088
Jul 16, 2026	29.10	29.17	28.91	29.03	29.03	-0.45%	5,623,506
Jul 15, 2026	29.17	29.22	28.99	29.16	29.16	0.31%	6,240,522
Jul 14, 2026	29.05	29.13	28.96	29.07	29.07	0.38%	7,212,490
Jul 13, 2026	29.10	29.15	28.91	28.96	28.96	-0.75%	8,235,049
Jul 10, 2026	29.12	29.21	28.94	29.18	29.18	0.31%	5,451,683
Jul 9, 2026	28.92	29.12	28.87	29.09	29.09	0.87%	4,413,099
Jul 8, 2026	28.78	28.86	28.60	28.84	28.84	-0.35%	5,455,200
Jul 7, 2026	29.06	29.09	28.85	28.94	28.94	-0.52%	6,618,786
Jul 6, 2026	28.99	29.15	28.97	29.09	29.09	0.76%	6,263,194
Jul 2, 2026	29.00	29.14	28.66	28.87	28.87	-0.14%	12,534,039
Jul 1, 2026	28.92	29.08	28.80	28.91	28.91	-0.17%	11,030,015
Jun 30, 2026	28.75	29.02	28.73	28.96	28.96	0.80%	8,125,084
Jun 29, 2026	28.56	28.76	28.39	28.73	28.73	1.38%	8,611,040
Jun 26, 2026	28.25	28.56	28.19	28.34	28.34	-0.28%	10,298,333
Jun 25, 2026	28.62	28.65	28.29	28.42	28.42	0.07%	7,909,786
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