Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
22.49
+0.71 (3.26%)
At close: May 12, 2025, 4:00 PM
22.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SCHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.45 | 22.50 | 22.28 | 22.49 | 22.49 | 3.26% | 4,706,685 |
| May 9, 2025 | 21.88 | 21.90 | 21.72 | 21.78 | 21.78 | -0.05% | 2,690,115 |
| May 8, 2025 | 21.80 | 22.00 | 21.66 | 21.79 | 21.79 | 0.83% | 2,653,067 |
| May 7, 2025 | 21.60 | 21.71 | 21.43 | 21.61 | 21.61 | 0.32% | 2,535,975 |
| May 6, 2025 | 21.51 | 21.70 | 21.45 | 21.54 | 21.54 | -0.74% | 2,350,098 |
| May 5, 2025 | 21.66 | 21.84 | 21.64 | 21.70 | 21.70 | -0.55% | 2,877,393 |
| May 2, 2025 | 21.72 | 21.90 | 21.66 | 21.82 | 21.82 | 1.54% | 3,454,857 |
| May 1, 2025 | 21.57 | 21.72 | 21.48 | 21.49 | 21.49 | 0.66% | 3,639,329 |
| Apr 30, 2025 | 21.08 | 21.41 | 20.85 | 21.35 | 21.35 | - | 4,279,194 |
| Apr 29, 2025 | 21.15 | 21.40 | 21.15 | 21.35 | 21.35 | 0.57% | 3,101,245 |
| Apr 28, 2025 | 21.23 | 21.32 | 20.99 | 21.23 | 21.23 | 0.09% | 4,646,841 |
| Apr 25, 2025 | 21.06 | 21.22 | 20.94 | 21.21 | 21.21 | 0.71% | 3,658,107 |
| Apr 24, 2025 | 20.67 | 21.08 | 20.63 | 21.06 | 21.06 | 2.18% | 3,578,717 |
| Apr 23, 2025 | 20.80 | 21.02 | 20.56 | 20.61 | 20.61 | 1.58% | 4,714,645 |
| Apr 22, 2025 | 20.00 | 20.37 | 19.98 | 20.29 | 20.29 | 2.53% | 4,429,119 |
| Apr 21, 2025 | 20.07 | 20.10 | 19.57 | 19.79 | 19.79 | -2.27% | 6,133,170 |
| Apr 17, 2025 | 20.30 | 20.43 | 20.16 | 20.25 | 20.25 | 0.10% | 3,060,520 |
| Apr 16, 2025 | 20.43 | 20.57 | 20.00 | 20.23 | 20.23 | -2.03% | 4,283,517 |
| Apr 15, 2025 | 20.72 | 20.87 | 20.62 | 20.65 | 20.65 | -0.15% | 3,943,315 |
| Apr 14, 2025 | 20.88 | 20.90 | 20.49 | 20.68 | 20.68 | 0.98% | 5,495,965 |
| Apr 11, 2025 | 20.10 | 20.58 | 19.96 | 20.48 | 20.48 | 1.54% | 6,411,005 |
| Apr 10, 2025 | 20.46 | 20.50 | 19.58 | 20.17 | 20.17 | -3.40% | 12,829,794 |
| Apr 9, 2025 | 18.95 | 21.01 | 18.93 | 20.88 | 20.88 | 9.32% | 15,199,762 |
| Apr 8, 2025 | 20.07 | 20.19 | 18.80 | 19.10 | 19.10 | -1.50% | 15,968,952 |
| Apr 7, 2025 | 18.78 | 20.13 | 18.53 | 19.39 | 19.39 | -0.41% | 25,685,363 |
| Apr 4, 2025 | 20.10 | 20.19 | 19.43 | 19.47 | 19.47 | -5.90% | 21,508,022 |
| Apr 3, 2025 | 21.00 | 21.09 | 20.65 | 20.69 | 20.69 | -4.92% | 9,029,402 |
| Apr 2, 2025 | 21.36 | 21.87 | 21.36 | 21.76 | 21.76 | 0.69% | 4,784,064 |
| Apr 1, 2025 | 21.45 | 21.68 | 21.30 | 21.61 | 21.61 | 0.37% | 5,131,351 |
| Mar 31, 2025 | 21.18 | 21.59 | 21.05 | 21.53 | 21.53 | 0.42% | 7,807,888 |
| Mar 28, 2025 | 21.80 | 21.83 | 21.38 | 21.44 | 21.44 | -1.92% | 5,102,829 |
| Mar 27, 2025 | 21.87 | 22.02 | 21.78 | 21.86 | 21.86 | -0.41% | 3,829,028 |
| Mar 26, 2025 | 22.20 | 22.24 | 21.88 | 21.95 | 21.95 | -1.44% | 3,106,264 |
| Mar 25, 2025 | 22.29 | 22.32 | 22.21 | 22.27 | 22.20 | 0.23% | 2,528,315 |
| Mar 24, 2025 | 22.07 | 22.27 | 22.07 | 22.22 | 22.15 | 1.79% | 4,069,537 |
| Mar 21, 2025 | 21.65 | 21.85 | 21.58 | 21.83 | 21.77 | 0.05% | 3,245,230 |
| Mar 20, 2025 | 21.74 | 22.01 | 21.71 | 21.82 | 21.76 | -0.27% | 3,183,127 |
| Mar 19, 2025 | 21.70 | 22.03 | 21.65 | 21.88 | 21.82 | 1.16% | 3,331,568 |
| Mar 18, 2025 | 21.77 | 21.77 | 21.55 | 21.63 | 21.57 | -1.01% | 3,527,175 |
| Mar 17, 2025 | 21.67 | 21.97 | 21.67 | 21.85 | 21.79 | 0.74% | 3,644,697 |
| Mar 14, 2025 | 21.41 | 21.72 | 21.40 | 21.69 | 21.63 | 2.17% | 4,371,833 |
| Mar 13, 2025 | 21.50 | 21.52 | 21.15 | 21.23 | 21.17 | -1.35% | 5,808,789 |
| Mar 12, 2025 | 21.66 | 21.70 | 21.33 | 21.52 | 21.46 | 0.51% | 19,237,454 |
| Mar 11, 2025 | 21.52 | 21.68 | 21.26 | 21.41 | 21.35 | -0.79% | 5,136,098 |
| Mar 10, 2025 | 21.85 | 21.93 | 21.38 | 21.58 | 21.52 | -2.71% | 14,687,489 |
| Mar 7, 2025 | 22.01 | 22.24 | 21.77 | 22.18 | 22.12 | 0.45% | 4,796,137 |
| Mar 6, 2025 | 22.20 | 22.38 | 21.97 | 22.08 | 22.02 | -1.87% | 5,873,104 |
| Mar 5, 2025 | 22.26 | 22.56 | 22.10 | 22.50 | 22.43 | 1.17% | 5,249,573 |
| Mar 4, 2025 | 22.32 | 22.58 | 22.03 | 22.24 | 22.17 | -1.29% | 8,084,590 |
| Mar 3, 2025 | 23.03 | 23.07 | 22.37 | 22.53 | 22.46 | -1.70% | 6,318,215 |