Schwab U.S. Broad Market ETF (SCHB)

NYSEARCA: SCHB · Real-Time Price · USD

29.73

-0.09 (-0.30%)

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

29.74

+0.01 (0.03%)

After-hours: Sep 4, 2026, 8:00 PM EDT

SCHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.79	29.81	29.69	29.73	29.73	-0.30%	4,503,295
Sep 3, 2026	29.65	29.86	29.61	29.82	29.82	1.05%	6,462,927
Sep 2, 2026	29.41	29.56	29.38	29.51	29.51	0.44%	5,747,099
Sep 1, 2026	29.40	29.51	29.29	29.38	29.38	-0.74%	5,608,560
Aug 31, 2026	29.61	29.65	29.51	29.60	29.60	-0.34%	6,649,657
Aug 28, 2026	29.84	29.93	29.66	29.70	29.70	-0.37%	6,140,587
Aug 27, 2026	29.71	29.85	29.67	29.81	29.81	0.68%	5,022,154
Aug 26, 2026	29.55	29.66	29.53	29.61	29.61	0.03%	5,316,071
Aug 25, 2026	29.63	29.64	29.50	29.60	29.60	0.27%	4,797,467
Aug 24, 2026	29.58	29.59	29.47	29.52	29.52	-0.30%	6,010,572
Aug 21, 2026	29.62	29.69	29.54	29.61	29.61	0.48%	5,368,157
Aug 20, 2026	29.63	29.70	29.46	29.47	29.47	-0.87%	5,545,887
Aug 19, 2026	29.82	29.88	29.71	29.73	29.73	0.17%	6,130,611
Aug 18, 2026	29.75	29.79	29.66	29.68	29.68	-0.80%	4,508,859
Aug 17, 2026	30.04	30.07	29.90	29.92	29.92	-0.43%	4,787,627
Aug 14, 2026	30.13	30.14	30.01	30.05	30.05	-0.13%	4,296,336
Aug 13, 2026	29.98	30.15	29.95	30.09	30.09	0.64%	5,226,677
Aug 12, 2026	29.97	29.98	29.85	29.90	29.90	0.37%	5,003,479
Aug 11, 2026	29.94	29.96	29.76	29.79	29.79	-0.27%	5,291,192
Aug 10, 2026	29.88	29.96	29.84	29.87	29.87	-0.10%	5,486,656
Aug 7, 2026	29.81	29.92	29.75	29.90	29.90	0.78%	5,459,991
Aug 6, 2026	29.74	29.83	29.65	29.67	29.67	-0.24%	7,970,042
Aug 5, 2026	29.96	30.01	29.72	29.74	29.74	-0.20%	7,972,800
Aug 4, 2026	29.40	29.89	29.37	29.80	29.80	1.81%	6,919,860
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