Schwab U.S. Broad Market ETF (SCHB)

SCHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	28.16	28.63	28.02	28.55	28.55	1.86%	14,652,360
Jun 10, 2026	28.34	28.55	28.02	28.03	28.03	-1.61%	12,981,827
Jun 9, 2026	28.71	28.87	27.89	28.49	28.49	-0.21%	16,256,765
Jun 8, 2026	28.69	28.79	28.51	28.55	28.55	0.35%	10,867,758
Jun 5, 2026	29.05	29.06	28.38	28.45	28.45	-2.70%	12,009,545
Jun 4, 2026	29.01	29.29	29.00	29.24	29.24	0.45%	8,638,508
Jun 3, 2026	29.29	29.29	29.07	29.11	29.11	-0.72%	10,159,608
Jun 2, 2026	29.21	29.35	29.20	29.32	29.32	0.24%	8,489,644
Jun 1, 2026	29.13	29.32	29.08	29.25	29.25	0.27%	11,474,369
May 29, 2026	29.14	29.23	29.08	29.17	29.17	0.21%	11,937,775
May 28, 2026	28.92	29.13	28.87	29.11	29.11	0.59%	7,477,151
May 27, 2026	28.98	28.98	28.85	28.94	28.94	0.03%	11,878,629
May 26, 2026	28.90	29.00	28.85	28.93	28.93	0.70%	9,812,448
May 22, 2026	28.74	28.85	28.67	28.73	28.73	0.45%	9,637,389
May 21, 2026	28.42	28.68	28.37	28.60	28.60	0.25%	11,539,257
May 20, 2026	28.29	28.54	28.22	28.53	28.53	1.21%	13,652,943
May 19, 2026	28.22	28.35	28.11	28.19	28.19	-0.67%	14,065,357
May 18, 2026	28.46	28.51	28.19	28.38	28.38	-0.14%	13,479,139
May 15, 2026	28.52	28.58	28.38	28.42	28.42	-1.29%	8,632,852
May 14, 2026	28.62	28.85	28.62	28.79	28.79	0.81%	6,539,653
May 13, 2026	28.42	28.62	28.30	28.56	28.56	0.53%	6,653,375
May 12, 2026	28.38	28.44	28.16	28.41	28.41	-0.25%	9,809,030
May 11, 2026	28.38	28.55	28.37	28.48	28.48	0.21%	5,286,065
May 8, 2026	28.32	28.44	28.31	28.42	28.42	0.74%	4,857,928
May 7, 2026	28.37	28.41	28.15	28.21	28.21	-0.46%	8,204,066
May 6, 2026	28.12	28.37	28.12	28.34	28.34	1.43%	6,662,765
May 5, 2026	27.85	28.00	27.85	27.94	27.94	0.79%	4,959,674
May 4, 2026	27.79	27.89	27.60	27.72	27.72	-0.36%	9,005,881
May 1, 2026	27.84	27.96	27.82	27.82	27.82	0.32%	7,994,521
Apr 30, 2026	27.53	27.77	27.42	27.73	27.73	1.06%	7,915,654
Apr 29, 2026	27.43	27.48	27.32	27.44	27.44	-0.07%	7,487,914
Apr 28, 2026	27.47	27.53	27.36	27.46	27.46	-0.54%	6,644,941
Apr 27, 2026	27.53	27.63	27.51	27.61	27.61	0.18%	4,691,459
Apr 24, 2026	27.47	27.59	27.37	27.56	27.56	0.66%	7,541,850
Apr 23, 2026	27.44	27.53	27.13	27.38	27.38	-0.36%	9,523,268
Apr 22, 2026	27.42	27.50	27.39	27.48	27.48	0.92%	6,355,466
Apr 21, 2026	27.47	27.53	27.18	27.23	27.23	-0.62%	9,917,174
Apr 20, 2026	27.39	27.44	27.30	27.40	27.40	-0.11%	7,382,227
Apr 17, 2026	27.29	27.53	27.26	27.43	27.43	1.26%	11,013,472
Apr 16, 2026	27.08	27.14	26.97	27.09	27.09	0.30%	8,600,374
Apr 15, 2026	26.86	27.04	26.82	27.01	27.01	0.71%	8,752,652
Apr 14, 2026	26.59	26.83	26.58	26.82	26.82	1.17%	8,233,982
Apr 13, 2026	26.15	26.51	26.12	26.51	26.51	1.07%	8,439,976
Apr 10, 2026	26.30	26.33	26.18	26.23	26.23	-0.08%	8,189,238
Apr 9, 2026	26.06	26.30	26.02	26.25	26.25	0.50%	9,962,557
Apr 8, 2026	26.16	26.18	25.95	26.12	26.12	2.55%	9,856,096
Apr 7, 2026	25.37	25.47	25.16	25.47	25.47	0.12%	12,986,271
Apr 6, 2026	25.33	25.47	25.32	25.44	25.44	0.43%	11,538,157
Apr 2, 2026	24.96	25.42	24.91	25.33	25.33	0.12%	11,231,885
Apr 1, 2026	25.25	25.44	25.22	25.30	25.30	0.80%	13,231,468

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.