Get the Stockscreener App
21.23
0.09%
0.02
Pre-market:
21.48
0.25
+1.18%
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 April 28, 2025, is $21.23.
- 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 34.19% to $21.23 now.
- The 52-week high stock price for SCHB is $23.77, representing a 11.94% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SCHB is $18.52, indicating a -12.74% 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 |
|---|---|---|---|---|---|
| Apr 28, 2025 | $21.32 | $20.99 | $0.3256 | 4,646,133.0 | +0.09% |
| Apr 25, 2025 | $21.21 | $20.94 | $0.275 | 3,631,598.0 | +0.71% |
| Apr 24, 2025 | $21.08 | $20.63 | $0.4537 | 3,576,784.0 | +2.18% |
| Apr 23, 2025 | $21.02 | $20.56 | $0.46 | 4,673,978.0 | +1.58% |
| Apr 22, 2025 | $20.37 | $19.98 | $0.3903 | 4,054,184.0 | +2.53% |
| Apr 21, 2025 | $20.10 | $19.57 | $0.53 | 6,121,686.0 | -2.27% |
| Apr 17, 2025 | $20.43 | $20.16 | $0.2716 | 3,051,507.0 | +0.10% |
| Apr 16, 2025 | $20.57 | $20.00 | $0.5669 | 4,276,333.0 | -2.03% |
| Apr 15, 2025 | $20.87 | $20.61 | $0.2541 | 3,941,287.0 | -0.15% |
| Apr 14, 2025 | $20.90 | $20.48 | $0.4149 | 5,490,744.0 | +0.98% |
| Apr 11, 2025 | $20.58 | $19.96 | $0.62 | 6,408,669.0 | +1.54% |
| Apr 10, 2025 | $20.50 | $19.58 | $0.915 | 12,828,648.0 | -3.40% |
| Apr 09, 2025 | $21.01 | $18.93 | $2.08 | 15,111,125.0 | +9.32% |
| Apr 08, 2025 | $20.17 | $18.80 | $1.37 | 13,428,848.0 | -1.50% |
| Apr 07, 2025 | $20.13 | $18.52 | $1.61 | 25,660,019.0 | -0.41% |
| Apr 04, 2025 | $20.19 | $19.43 | $0.7576 | 21,413,633.0 | -5.90% |
| Apr 03, 2025 | $21.09 | $20.65 | $0.4366 | 8,955,740.0 | -4.92% |
| Apr 02, 2025 | $21.87 | $21.36 | $0.515 | 4,751,975.0 | +0.69% |
| Apr 01, 2025 | $21.68 | $21.30 | $0.379 | 5,130,541.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $21.87 | $18.52 | $3.35 | 161,799,565.0 | -1.39% |
| 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% |
0.33%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):