Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
23.71
+0.12 (0.51%)
At close: Jun 27, 2025, 4:00 PM
23.75
+0.04 (0.17%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.6623.7723.5623.7123.710.51%5,389,119
Jun 26, 202523.4823.6123.4523.5923.590.86%2,681,764
Jun 25, 202523.4723.4723.3523.3923.39-0.38%4,118,641
Jun 24, 202523.3723.5223.3523.4823.411.12%3,301,850
Jun 23, 202523.0023.2322.8823.2223.150.96%5,191,726
Jun 20, 202523.1523.1922.9423.0022.93-0.22%5,481,573
Jun 18, 202523.0523.1923.0023.0522.980.04%4,032,343
Jun 17, 202523.1423.1923.0023.0422.97-0.78%5,555,844
Jun 16, 202523.1323.3023.1323.2223.150.91%5,133,963
Jun 13, 202523.0723.2022.9523.0122.94-1.16%5,389,196
Jun 12, 202523.1423.2823.1223.2823.210.30%4,075,394
Jun 11, 202523.3123.3523.1323.2123.14-0.21%5,221,004
Jun 10, 202523.1823.2923.1323.2623.190.48%4,195,459
Jun 9, 202523.1623.2223.1023.1523.080.13%3,318,559
Jun 6, 202523.0923.1823.0423.1223.051.05%3,839,564
Jun 5, 202523.0623.1122.8122.8822.81-0.39%5,739,566
Jun 4, 202523.0123.0622.9622.9722.90-0.09%3,049,914
Jun 3, 202522.8423.0222.8022.9922.920.70%4,781,865
Jun 2, 202522.6722.8322.5322.8322.760.48%4,080,506
May 30, 202522.6922.7822.4822.7222.65-0.04%4,837,726
May 29, 202522.8822.8822.5922.7322.660.35%4,562,672
May 28, 202522.7922.8522.6222.6522.58-0.61%4,187,400
May 27, 202522.5922.8022.5322.7922.722.06%3,614,431
May 23, 202522.1922.4222.1622.3322.26-0.62%4,583,648
May 22, 202522.4422.6122.4022.4722.40-5,454,730
May 21, 202522.7222.8422.4122.4722.40-1.75%7,014,317
May 20, 202522.8822.9222.7422.8722.80-0.35%4,244,154
May 19, 202522.6922.9722.6422.9522.880.04%5,095,602
May 16, 202522.8122.9422.7422.9422.870.70%4,320,087
May 15, 202522.6122.7922.5722.7822.710.49%3,692,217
May 14, 202522.7022.7422.6022.6722.600.09%6,102,907
May 13, 202522.5222.7522.5122.6522.580.71%4,500,225
May 12, 202522.4522.5022.2822.4922.423.26%4,709,327
May 9, 202521.8821.9021.7221.7821.72-0.05%2,690,115
May 8, 202521.8022.0021.6621.7921.730.83%2,653,067
May 7, 202521.6021.7121.4321.6121.550.32%2,535,975
May 6, 202521.5121.7021.4521.5421.48-0.74%2,350,098
May 5, 202521.6621.8421.6421.7021.64-0.55%2,877,393
May 2, 202521.7221.9021.6621.8221.761.54%3,454,857
May 1, 202521.5721.7221.4821.4921.430.66%3,639,329
Apr 30, 202521.0821.4120.8521.3521.29-4,279,194
Apr 29, 202521.1521.4021.1521.3521.290.57%3,101,245
Apr 28, 202521.2321.3220.9921.2321.170.09%4,646,841
Apr 25, 202521.0621.2220.9421.2121.150.71%3,658,107
Apr 24, 202520.6721.0820.6321.0621.002.18%3,578,717
Apr 23, 202520.8021.0220.5620.6120.551.58%4,714,645
Apr 22, 202520.0020.3719.9820.2920.232.53%4,429,119
Apr 21, 202520.0720.1019.5719.7919.73-2.27%6,133,170
Apr 17, 202520.3020.4320.1620.2520.190.10%3,060,520
Apr 16, 202520.4320.5720.0020.2320.17-2.03%4,283,517