Skip to main content
Schwab U.S. Broad Market ETF (SCHB)
NYSEARCA: SCHB · Real-Time Price · USD
24.90
+0.12 (0.48%)
At close: Aug 13, 2025, 4:00 PM
24.78
-0.12 (-0.48%)
Pre-market: Aug 14, 2025, 8:35 AM EDT

SCHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.8724.9224.8024.9024.900.48%6,630,560
Aug 12, 202524.5924.7924.5324.7824.781.27%4,039,467
Aug 11, 202524.5624.6124.4424.4724.47-0.24%5,757,393
Aug 8, 202524.4424.5624.4324.5324.530.62%6,874,856
Aug 7, 202524.5524.5724.2524.3824.38-7,719,430
Aug 6, 202524.2524.4224.2224.3824.380.58%6,060,225
Aug 5, 202524.3724.4024.1724.2424.24-0.41%6,273,872
Aug 4, 202524.1324.3424.1224.3424.341.54%5,107,810
Aug 1, 202524.1524.1523.8523.9723.97-1.64%10,209,161
Jul 31, 202524.6624.6824.3424.3724.37-0.45%8,351,928
Jul 30, 202524.5424.6224.3624.4824.48-0.12%5,753,458
Jul 29, 202524.6424.6524.4724.5124.51-0.28%9,072,623
Jul 28, 202524.6224.6324.5324.5824.58-0.04%3,723,651
Jul 25, 202524.5224.6124.4924.5924.590.45%2,562,235
Jul 24, 202524.4924.5424.4724.4824.48-3,288,809
Jul 23, 202524.3724.4924.3224.4824.480.82%4,127,633
Jul 22, 202524.2624.3124.1524.2824.280.12%3,821,967
Jul 21, 202524.2824.3824.2424.2524.250.08%2,681,574
Jul 18, 202524.3224.3224.1824.2324.23-0.12%3,196,275
Jul 17, 202524.1124.2724.0924.2624.260.71%3,566,234
Jul 16, 202524.0724.1123.8324.0924.090.37%4,412,769
Jul 15, 202524.2224.2323.9924.0024.00-0.54%4,107,338
Jul 14, 202524.0324.1424.0024.1324.130.25%3,108,946
Jul 11, 202524.0524.1224.0024.0724.07-0.37%3,610,569
Jul 10, 202524.1224.2224.0624.1624.160.25%2,924,433
Jul 9, 202524.0324.1223.9724.1024.100.58%3,460,762
Jul 8, 202523.9924.0223.9223.9623.96-0.04%4,926,280
Jul 7, 202524.0624.0923.8423.9723.97-0.70%8,711,665
Jul 3, 202524.0224.1824.0224.1424.140.79%1,918,700
Jul 2, 202523.8223.9523.7923.9523.950.55%2,700,578
Jul 1, 202523.7723.8823.7323.8223.82-0.04%4,804,812
Jun 30, 202523.8023.8723.7223.8323.830.51%6,000,528
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