Get the Stockscreener App
26.20
0.85%
0.215
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 26, 2025, is $26.20.
- 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 65.63% to $26.20 now.
- The 52-week high stock price for SCHB is $26.57, representing a 1.39% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SCHB is $18.52, indicating a -29.31% 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 2024 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 26, 2025 | $26.21 | $26.05 | $0.155 | 2,339,392.0 | +0.85% |
| Nov 25, 2025 | $26.03 | $25.57 | $0.4556 | 8,064,925.0 | +1.09% |
| Nov 24, 2025 | $25.75 | $25.42 | $0.3305 | 7,846,171.0 | +1.50% |
| Nov 21, 2025 | $25.54 | $24.98 | $0.555 | 13,489,418.0 | +1.12% |
| Nov 20, 2025 | $25.95 | $25.03 | $0.92 | 26,878,998.0 | -1.57% |
| Nov 19, 2025 | $25.64 | $25.30 | $0.3392 | 10,751,605.0 | +0.32% |
| Nov 18, 2025 | $25.56 | $25.19 | $0.3657 | 16,100,921.0 | -0.74% |
| Nov 17, 2025 | $25.89 | $25.42 | $0.4699 | 12,621,649.0 | -1.01% |
| Nov 14, 2025 | $25.98 | $25.48 | $0.49 | 13,663,525.0 | +0.00% |
| Nov 13, 2025 | $26.20 | $25.77 | $0.43 | 11,288,250.0 | -1.83% |
| Nov 12, 2025 | $26.38 | $26.21 | $0.168 | 8,822,553.0 | +0.08% |
| Nov 11, 2025 | $26.31 | $26.13 | $0.18 | 7,560,250.0 | +0.19% |
| Nov 10, 2025 | $26.27 | $26.00 | $0.2699 | 6,631,078.0 | +1.51% |
| Nov 07, 2025 | $25.85 | $25.45 | $0.405 | 10,270,444.0 | +0.23% |
| Nov 06, 2025 | $26.09 | $25.73 | $0.3599 | 9,144,380.0 | -1.19% |
| Nov 05, 2025 | $26.22 | $25.95 | $0.2699 | 5,203,677.0 | +0.42% |
| Nov 04, 2025 | $26.17 | $25.95 | $0.2158 | 8,657,020.0 | -1.22% |
| Nov 03, 2025 | $26.40 | $26.16 | $0.24 | 6,074,153.0 | +0.08% |
| Oct 31, 2025 | $26.37 | $26.15 | $0.22 | 7,105,522.0 | +0.38% |
| Oct 30, 2025 | $26.41 | $26.17 | $0.245 | 9,640,084.0 | -1.06% |
| Oct 29, 2025 | $26.57 | $26.30 | $0.2683 | 9,298,415.0 | +0.00% |
| Oct 28, 2025 | $26.54 | $26.41 | $0.1349 | 4,196,360.0 | +0.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $26.40 | $24.98 | $1.41 | 185,408,409.0 | -0.27% |
| 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% |
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% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):