Schwab U.S. Broad Market ETF (SCHB)

NYSEARCA: SCHB · Real-Time Price · USD

29.67

+0.15 (0.51%)

At close: Sep 25, 2026, 4:00 PM EDT

29.56

-0.11 (-0.37%)

Pre-market: Sep 28, 2026, 9:03 AM EDT

SCHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.59	29.70	29.48	29.67	29.67	0.51%	14,394,529
Sep 24, 2026	29.41	29.58	29.37	29.52	29.52	-0.10%	11,294,734
Sep 23, 2026	29.76	29.77	29.51	29.55	29.55	-0.77%	8,918,113
Sep 22, 2026	29.90	29.92	29.82	29.86	29.78	0.03%	7,170,313
Sep 21, 2026	29.59	29.90	29.57	29.85	29.77	1.50%	7,234,634
Sep 18, 2026	29.42	29.43	29.27	29.41	29.33	0.07%	5,470,990
Sep 17, 2026	29.42	29.45	29.30	29.39	29.31	1.10%	5,284,352
Sep 16, 2026	29.26	29.36	28.88	29.07	28.99	-0.41%	7,740,969
Sep 15, 2026	29.32	29.32	29.14	29.19	29.11	-0.48%	5,836,743
Sep 14, 2026	29.25	29.44	29.23	29.33	29.25	-0.48%	7,910,214
Sep 11, 2026	29.49	29.55	29.44	29.47	29.39	0.82%	4,808,135
Sep 10, 2026	29.24	29.31	29.18	29.23	29.15	-0.58%	5,908,026
Sep 9, 2026	29.51	29.52	29.36	29.40	29.32	-0.57%	4,156,850
Sep 8, 2026	29.70	29.72	29.54	29.57	29.49	-0.54%	5,479,978
Sep 4, 2026	29.79	29.81	29.69	29.73	29.65	-0.30%	4,503,597
Sep 3, 2026	29.65	29.86	29.61	29.82	29.74	1.05%	6,462,927
Sep 2, 2026	29.41	29.56	29.38	29.51	29.43	0.44%	5,747,099
Sep 1, 2026	29.40	29.51	29.29	29.38	29.30	-0.74%	5,608,560
Aug 31, 2026	29.61	29.65	29.51	29.60	29.52	-0.34%	6,649,657
Aug 28, 2026	29.84	29.93	29.66	29.70	29.62	-0.37%	6,140,587
Aug 27, 2026	29.71	29.85	29.67	29.81	29.73	0.68%	5,022,154
Aug 26, 2026	29.55	29.66	29.53	29.61	29.53	0.03%	5,316,071
Aug 25, 2026	29.63	29.64	29.50	29.60	29.52	0.27%	4,797,467
Aug 24, 2026	29.58	29.59	29.47	29.52	29.44	-0.30%	6,010,572
Aug 21, 2026	29.62	29.69	29.54	29.61	29.53	0.48%	5,368,157
Aug 20, 2026	29.63	29.70	29.46	29.47	29.39	-0.87%	5,545,887
Aug 19, 2026	29.82	29.88	29.71	29.73	29.65	0.17%	6,130,611
Aug 18, 2026	29.75	29.79	29.66	29.68	29.60	-0.80%	4,508,859
Aug 17, 2026	30.04	30.07	29.90	29.92	29.84	-0.43%	4,787,627
Aug 14, 2026	30.13	30.14	30.01	30.05	29.97	-0.13%	4,296,336
Aug 13, 2026	29.98	30.15	29.95	30.09	30.01	0.64%	5,226,677
Aug 12, 2026	29.97	29.98	29.85	29.90	29.82	0.37%	5,003,479
Aug 11, 2026	29.94	29.96	29.76	29.79	29.71	-0.27%	5,291,192
Aug 10, 2026	29.88	29.96	29.84	29.87	29.79	-0.10%	5,486,656
Aug 7, 2026	29.81	29.92	29.75	29.90	29.82	0.78%	5,459,991
Aug 6, 2026	29.74	29.83	29.65	29.67	29.59	-0.24%	7,970,042
Aug 5, 2026	29.96	30.01	29.72	29.74	29.66	-0.20%	7,972,800
Aug 4, 2026	29.40	29.89	29.37	29.80	29.72	1.81%	6,919,860
Aug 3, 2026	28.92	29.30	28.88	29.27	29.19	1.46%	6,620,914
Jul 31, 2026	28.80	28.92	28.49	28.85	28.77	0.59%	6,400,055
Jul 30, 2026	28.47	28.70	28.39	28.68	28.60	1.63%	6,611,763
Jul 29, 2026	28.60	28.72	28.19	28.22	28.14	-1.54%	7,040,504
Jul 28, 2026	28.56	28.73	28.46	28.66	28.58	0.24%	5,529,053
Jul 27, 2026	28.78	28.84	28.46	28.59	28.51	0.11%	10,298,073
Jul 24, 2026	28.58	28.76	28.51	28.56	28.48	0.04%	7,608,592
Jul 23, 2026	28.58	28.72	28.42	28.55	28.47	-1.18%	9,303,008
Jul 22, 2026	28.88	28.99	28.85	28.89	28.81	-0.17%	6,820,215
Jul 21, 2026	28.83	28.96	28.76	28.94	28.86	0.91%	5,530,934
Jul 20, 2026	28.88	28.95	28.66	28.68	28.60	-0.24%	9,063,742
Jul 17, 2026	28.66	28.90	28.63	28.75	28.67	-0.96%	7,413,088