Get the Stockscreener App
28.34
1.43%
0.40
After Hours:
28.31
-0.03
-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 May 06, 2026, is $28.34.
- 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 79.13% to $28.34 now.
- The 52-week high stock price for SCHB is $27.96, representing a -1.34% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for SCHB is $21.43, indicating a -24.38% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $28.37 | $28.11 | $0.255 | 6,655,659.0 | +1.43% |
| May 05, 2026 | $28.00 | $27.85 | $0.15 | 4,939,613.0 | +0.79% |
| May 04, 2026 | $27.89 | $27.60 | $0.2899 | 8,990,158.0 | -0.36% |
| May 01, 2026 | $27.96 | $27.82 | $0.1401 | 7,970,845.0 | +0.32% |
| Apr 30, 2026 | $27.77 | $27.41 | $0.355 | 7,911,973.0 | +1.06% |
| Apr 29, 2026 | $27.48 | $27.32 | $0.165 | 7,443,408.0 | -0.07% |
| Apr 28, 2026 | $27.53 | $27.36 | $0.17 | 6,641,538.0 | -0.54% |
| Apr 27, 2026 | $27.63 | $27.50 | $0.125 | 4,684,555.0 | +0.18% |
| Apr 24, 2026 | $27.59 | $27.37 | $0.215 | 7,517,135.0 | +0.66% |
| Apr 23, 2026 | $27.53 | $27.13 | $0.4002 | 9,481,030.0 | -0.36% |
| Apr 22, 2026 | $27.50 | $27.39 | $0.105 | 6,327,951.0 | +0.92% |
| Apr 21, 2026 | $27.53 | $27.18 | $0.355 | 9,865,669.0 | -0.62% |
| Apr 20, 2026 | $27.43 | $27.30 | $0.135 | 7,334,297.0 | -0.11% |
| Apr 17, 2026 | $27.53 | $27.26 | $0.27 | 10,982,931.0 | +1.26% |
| Apr 16, 2026 | $27.14 | $26.97 | $0.1701 | 8,583,183.0 | +0.30% |
| Apr 15, 2026 | $27.04 | $26.82 | $0.215 | 8,750,312.0 | +0.71% |
| Apr 14, 2026 | $26.83 | $26.58 | $0.2499 | 8,225,158.0 | +1.17% |
| Apr 13, 2026 | $26.51 | $26.12 | $0.39 | 8,410,171.0 | +1.07% |
| Apr 10, 2026 | $26.33 | $26.18 | $0.1497 | 8,157,678.0 | -0.08% |
| Apr 09, 2026 | $26.30 | $26.02 | $0.2807 | 9,942,776.0 | +0.50% |
| Apr 08, 2026 | $26.18 | $25.95 | $0.23 | 9,830,572.0 | +2.55% |
| Apr 07, 2026 | $25.47 | $25.16 | $0.3101 | 12,821,058.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $28.37 | $27.60 | $0.77 | 35,211,934.0 | +2.20% |
| Apr, 2026 | $27.77 | $24.91 | $2.86 | 188,817,804.0 | +10.48% |
| Mar, 2026 | $26.60 | $24.28 | $2.32 | 293,535,969.0 | -5.25% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):