Get the Stockscreener App
25.38
0.44%
0.1099
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 March 25, 2026, is $25.38.
- 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 60.42% to $25.38 now.
- The 52-week high stock price for SCHB is $26.94, representing a 6.13% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SCHB is $18.52, indicating a -27.01% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Schwab U S Broad Market Etf (SCHB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $25.52 | $25.36 | $0.16 | 727,047.0 | +0.40% |
| Mar 24, 2026 | $25.43 | $25.14 | $0.295 | 10,870,070.0 | -0.32% |
| Mar 23, 2026 | $25.64 | $25.30 | $0.3401 | 15,969,063.0 | +1.20% |
| Mar 20, 2026 | $25.40 | $24.91 | $0.49 | 14,467,848.0 | -1.49% |
| Mar 19, 2026 | $25.57 | $25.25 | $0.32 | 17,220,149.0 | -0.24% |
| Mar 18, 2026 | $25.80 | $25.49 | $0.315 | 10,342,740.0 | -1.43% |
| Mar 17, 2026 | $25.99 | $25.82 | $0.17 | 9,029,030.0 | +0.39% |
| Mar 16, 2026 | $25.88 | $25.70 | $0.1805 | 12,021,718.0 | +1.02% |
| Mar 13, 2026 | $25.89 | $25.46 | $0.4249 | 12,429,113.0 | -0.58% |
| Mar 12, 2026 | $25.87 | $25.63 | $0.2399 | 11,343,539.0 | -1.57% |
| Mar 11, 2026 | $26.19 | $25.94 | $0.25 | 11,010,459.0 | -0.11% |
| Mar 10, 2026 | $26.35 | $26.00 | $0.3499 | 11,983,158.0 | -0.23% |
| Mar 09, 2026 | $26.20 | $25.50 | $0.70 | 18,196,454.0 | +0.93% |
| Mar 06, 2026 | $26.06 | $25.80 | $0.2599 | 12,470,229.0 | -1.45% |
| Mar 05, 2026 | $26.46 | $26.05 | $0.415 | 12,738,094.0 | -0.57% |
| Mar 04, 2026 | $26.52 | $26.22 | $0.30 | 10,714,489.0 | +0.72% |
| Mar 03, 2026 | $26.36 | $25.82 | $0.5399 | 15,878,827.0 | -1.02% |
| Mar 02, 2026 | $26.60 | $26.18 | $0.4199 | 12,691,502.0 | +0.11% |
| Feb 27, 2026 | $26.50 | $26.32 | $0.19 | 10,183,400.0 | -0.49% |
| Feb 26, 2026 | $26.77 | $26.43 | $0.34 | 12,098,864.0 | -0.45% |
| Feb 25, 2026 | $26.76 | $26.62 | $0.1399 | 4,136,869.0 | +0.83% |
| Feb 24, 2026 | $26.57 | $26.25 | $0.3249 | 8,073,755.0 | +0.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $26.60 | $24.91 | $1.69 | 220,103,529.0 | -4.23% |
| Feb, 2026 | $26.93 | $26.05 | $0.8799 | 193,257,412.0 | -0.60% |
| Jan, 2026 | $26.94 | $26.17 | $0.7663 | 158,491,047.0 | +1.60% |
Schwab U S Broad Market Etf Stock (SCHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.63 | $25.79 | $0.84 | 165,147,172.0 | +0.46% |
| Nov, 2025 | $26.40 | $24.98 | $1.41 | 193,878,250.0 | +0.15% |
| Oct, 2025 | $26.57 | $25.18 | $1.39 | 151,895,033.0 | +2.22% |
| Sep, 2025 | $25.88 | $24.55 | $1.33 | 120,769,099.0 | +3.09% |
| Aug, 2025 | $25.11 | $23.85 | $1.26 | 125,324,765.0 | +2.34% |
| Jul, 2025 | $24.68 | $23.73 | $0.95 | 91,319,898.0 | +2.27% |
| Jun, 2025 | $23.87 | $22.53 | $1.34 | 90,322,019.0 | +4.89% |
| May, 2025 | $22.97 | $21.43 | $1.54 | 86,908,546.0 | +6.42% |
| Apr, 2025 | $21.87 | $18.52 | $3.35 | 164,497,311.0 | -0.84% |
| Mar, 2025 | $23.07 | $21.05 | $2.02 | 115,775,261.0 | -6.06% |
| Feb, 2025 | $23.77 | $22.50 | $1.27 | 64,866,238.0 | -1.88% |
| Jan, 2025 | $23.70 | $22.29 | $1.42 | 79,551,546.0 | +2.91% |
Schwab U S Broad Market Etf Stock (SCHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.73 | $22.51 | $1.22 | 71,563,070.0 | -3.02% |
| Nov, 2024 | $23.53 | $21.99 | $1.54 | 50,028,741.0 | +6.72% |
| 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% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):