Get the Stockscreener App
22.35
1.31%
0.29
After Hours:
22.50
0.15
+0.67%
Schwab U S Broad Market Etf Stock (SCHB) Price History
The historical daily chart and data for Schwab U S Broad Market Etf stock (SCHB), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $22.35.
- Schwab U S Broad Market Etf all-time high stock price is $80.68, occurred on February 17, 2020.
- The lowest Schwab U S Broad Market Etf stock price recorded was $15.82 on October 27, 2023. Since then, Schwab U S Broad Market Etf's stock price has risen over 41.27% to $22.35 now.
- The 52-week high stock price for SCHB is $22.66, representing a 1.37% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for SCHB is $16.73, indicating a -25.15% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Schwab U S Broad Market Etf (SCHB) stock in the beginning of 2023 was $56.84. The stock closed the year at $44.81, a loss of over -21.17% for the year.
The table below shows more information about SCHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $22.35 | $22.07 | $0.28 | 2,356,433.0 | +1.31% |
| Nov 04, 2024 | $22.16 | $21.99 | $0.175 | 2,476,643.0 | -0.23% |
| Nov 01, 2024 | $22.27 | $22.08 | $0.195 | 1,825,609.0 | +0.45% |
| Oct 31, 2024 | $22.29 | $22.00 | $0.29 | 2,227,517.0 | -1.87% |
| Oct 30, 2024 | $22.57 | $22.40 | $0.1681 | 1,421,741.0 | -0.18% |
| Oct 29, 2024 | $22.53 | $22.35 | $0.1751 | 2,097,807.0 | +0.04% |
| Oct 28, 2024 | $22.51 | $22.44 | $0.0684 | 2,588,881.0 | +0.45% |
| Oct 25, 2024 | $22.57 | $22.33 | $0.24 | 1,753,717.0 | -0.04% |
| Oct 24, 2024 | $22.41 | $22.27 | $0.1381 | 1,487,624.0 | +0.18% |
| Oct 23, 2024 | $22.46 | $22.18 | $0.285 | 2,252,634.0 | -0.89% |
| Oct 22, 2024 | $22.57 | $22.43 | $0.141 | 1,804,723.0 | -0.13% |
| Oct 21, 2024 | $22.61 | $22.43 | $0.1762 | 2,029,012.0 | -0.27% |
| Oct 18, 2024 | $22.64 | $22.55 | $0.095 | 2,287,387.0 | +0.35% |
| Oct 17, 2024 | $22.66 | $22.52 | $0.1373 | 1,506,459.0 | +0.00% |
| Oct 16, 2024 | $22.55 | $22.40 | $0.1465 | 1,689,656.0 | +0.54% |
| Oct 15, 2024 | $22.61 | $22.38 | $0.23 | 1,845,999.0 | -0.66% |
| Oct 14, 2024 | $22.61 | $22.44 | $0.1662 | 1,668,909.0 | +0.76% |
| Oct 11, 2024 | $22.42 | $22.22 | $0.20 | 1,248,547.0 | +0.75% |
| Oct 10, 2024 | $22.28 | $22.16 | $0.1283 | 1,406,994.0 | -0.18% |
| Oct 09, 2024 | $22.29 | $22.10 | $0.1933 | 1,601,967.0 | +0.68% |
| Oct 08, 2024 | $22.14 | $21.99 | $0.1535 | 1,786,077.0 | +0.85% |
Schwab U S Broad Market Etf Stock (SCHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab U S Broad Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab U S Broad Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab U S Broad Market Etf Stock (SCHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.35 | $21.99 | $0.36 | 9,015,118.0 | +1.54% |
| Oct, 2024 | $22.66 | $21.82 | $0.8339 | 44,497,052.0 | -0.74% |
| Sep, 2024 | $22.20 | $20.81 | $1.38 | 43,199,280.0 | +1.77% |
| Aug, 2024 | $21.80 | $19.67 | $2.14 | 51,570,036.0 | +2.09% |
| Jul, 2024 | $21.86 | $20.81 | $1.04 | 44,528,124.0 | +1.83% |
| Jun, 2024 | $21.17 | $20.21 | $0.9633 | 32,201,055.0 | +2.75% |
| May, 2024 | $20.66 | $19.38 | $1.28 | 54,371,085.0 | +4.78% |
| Apr, 2024 | $20.38 | $19.14 | $1.24 | 57,653,841.0 | -4.34% |
| Mar, 2024 | $20.39 | $19.63 | $0.7667 | 48,704,166.0 | +2.93% |
| Feb, 2024 | $19.81 | $18.77 | $1.04 | 45,580,380.0 | +5.38% |
| Jan, 2024 | $19.11 | $18.17 | $0.9367 | 61,147,161.0 | +1.10% |
Schwab U S Broad Market Etf Stock (SCHB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.67 | $17.58 | $1.08 | 60,857,388.0 | +4.90% |
| Nov, 2023 | $17.76 | $16.17 | $1.59 | 53,377,590.0 | +9.42% |
| Oct, 2023 | $16.99 | $15.82 | $1.17 | 55,932,030.0 | -2.71% |
| Sep, 2023 | $17.65 | $16.41 | $1.24 | 44,099,952.0 | -5.12% |
| Aug, 2023 | $17.83 | $16.82 | $1.01 | 47,791,428.0 | -1.92% |
| Jul, 2023 | $17.90 | $16.96 | $0.9475 | 35,973,645.0 | +3.62% |
| Jun, 2023 | $17.30 | $16.16 | $1.14 | 47,826,609.0 | +6.36% |
| May, 2023 | $16.38 | $15.64 | $0.7433 | 46,670,655.0 | +0.52% |
| Apr, 2023 | $16.16 | $15.66 | $0.497 | 34,845,522.0 | +1.07% |
| Mar, 2023 | $16.01 | $14.86 | $1.16 | 82,046,055.0 | +2.27% |
| Feb, 2023 | $16.47 | $15.48 | $0.9967 | 50,780,184.0 | -2.30% |
| Jan, 2023 | $16.01 | $14.75 | $1.26 | 58,673,031.0 | +6.87% |
Schwab U S Broad Market Etf Stock (SCHB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.03 | $14.63 | $1.40 | 102,275,343.0 | -6.22% |
| Nov, 2022 | $15.93 | $14.44 | $1.49 | 101,304,186.0 | +5.24% |
| Oct, 2022 | $15.25 | $13.64 | $1.61 | 128,145,762.0 | +8.12% |
| Sep, 2022 | $16.15 | $13.99 | $2.16 | 208,529,694.0 | -9.64% |
| Aug, 2022 | $16.95 | $15.49 | $1.46 | 92,002,785.0 | -3.85% |
| Jul, 2022 | $16.14 | $14.49 | $1.65 | 116,797,482.0 | +9.37% |
| Jun, 2022 | $16.35 | $14.20 | $2.15 | 190,738,362.0 | -8.74% |
| May, 2022 | $16.86 | $14.90 | $1.96 | 221,269,092.0 | -0.14% |
| Apr, 2022 | $18.02 | $16.14 | $1.88 | 114,253,611.0 | -9.18% |
| Mar, 2022 | $18.22 | $16.33 | $1.89 | 124,974,234.0 | +3.11% |
| Feb, 2022 | $18.09 | $16.15 | $1.94 | 124,542,432.0 | -2.44% |
| Jan, 2022 | $19.03 | $16.55 | $2.48 | 130,901,178.0 | -6.07% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):