Get the Stockscreener App
26.65
0.41%
-0.11
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 January 30, 2026, is $26.65.
- 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 68.45% to $26.65 now.
- The 52-week high stock price for SCHB is $26.94, representing a 1.07% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SCHB is $18.52, indicating a -30.49% 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $26.75 | $26.48 | $0.2751 | 9,093,745.0 | -0.41% |
| Jan 29, 2026 | $26.89 | $26.41 | $0.485 | 10,564,786.0 | -0.26% |
| Jan 28, 2026 | $26.94 | $26.77 | $0.1613 | 7,947,938.0 | -0.07% |
| Jan 27, 2026 | $26.89 | $26.77 | $0.12 | 3,844,638.0 | +0.37% |
| Jan 26, 2026 | $26.80 | $26.65 | $0.15 | 4,998,460.0 | +0.49% |
| Jan 23, 2026 | $26.71 | $26.57 | $0.135 | 11,788,826.0 | -0.15% |
| Jan 22, 2026 | $26.75 | $26.59 | $0.16 | 7,005,648.0 | +0.57% |
| Jan 21, 2026 | $26.64 | $26.23 | $0.411 | 14,380,810.0 | +1.14% |
| Jan 20, 2026 | $26.48 | $26.17 | $0.31 | 11,074,060.0 | -1.98% |
| Jan 16, 2026 | $26.83 | $26.68 | $0.152 | 6,560,401.0 | -0.04% |
| Jan 15, 2026 | $26.89 | $26.73 | $0.159 | 8,077,373.0 | +0.26% |
| Jan 14, 2026 | $26.71 | $26.51 | $0.20 | 8,452,951.0 | -0.41% |
| Jan 13, 2026 | $26.88 | $26.69 | $0.185 | 7,056,108.0 | -0.19% |
| Jan 12, 2026 | $26.87 | $26.65 | $0.22 | 5,456,854.0 | +0.19% |
| Jan 09, 2026 | $26.83 | $26.60 | $0.23 | 6,282,062.0 | +0.64% |
| Jan 08, 2026 | $26.66 | $26.52 | $0.1334 | 6,687,293.0 | +0.04% |
| Jan 07, 2026 | $26.77 | $26.59 | $0.1798 | 5,518,387.0 | -0.34% |
| Jan 06, 2026 | $26.71 | $26.51 | $0.20 | 5,731,796.0 | +0.68% |
| Jan 05, 2026 | $26.57 | $26.44 | $0.13 | 7,508,776.0 | +0.80% |
| Jan 02, 2026 | $26.43 | $26.18 | $0.25 | 10,460,135.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $26.94 | $26.17 | $0.7663 | 167,584,792.0 | +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% |
0.08%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):