Schwab U S Broad Market Etf (SCHB)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 27, 2026, is $28.92.

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 82.80% to $28.92 now.
The 52-week high stock price for SCHB is $29.00, representing a 0.28% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for SCHB is $22.48, indicating a -22.27% decrease from the current share price, occurred on May 30, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$28.98	$28.89	$0.095	4,637,706.0	-0.03%
May 26, 2026	$29.00	$28.85	$0.15	9,805,514.0	+0.70%
May 22, 2026	$28.84	$28.67	$0.1749	9,621,063.0	+0.45%
May 21, 2026	$28.68	$28.37	$0.3051	11,567,654.0	+0.25%
May 20, 2026	$28.54	$28.22	$0.32	13,677,135.0	+1.21%
May 19, 2026	$28.35	$28.11	$0.245	14,073,271.0	-0.67%
May 18, 2026	$28.51	$28.19	$0.32	13,476,117.0	-0.14%
May 15, 2026	$28.58	$28.38	$0.205	8,620,080.0	-1.29%
May 14, 2026	$28.85	$28.62	$0.23	6,536,217.0	+0.81%
May 13, 2026	$28.62	$28.30	$0.3198	6,650,023.0	+0.53%
May 12, 2026	$28.44	$28.16	$0.2795	9,760,381.0	-0.25%
May 11, 2026	$28.55	$28.37	$0.18	5,284,478.0	+0.21%
May 08, 2026	$28.44	$28.31	$0.13	4,850,234.0	+0.74%
May 07, 2026	$28.41	$28.15	$0.2551	8,189,461.0	-0.46%
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%

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	$29.00	$27.60	$1.40	155,305,609.0	+4.29%
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%