23.12
price up icon0.70%   0.16
pre-market  Pre-market:  23.12  
loading

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 21, 2024, is $23.12.
  • 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 46.13% to $23.12 now.
  • The 52-week high stock price for SCHB is $23.34, representing a 0.97% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for SCHB is $17.55, indicating a -24.10% decrease from the current share price, occurred on November 28, 2023.
  • The closing price of Schwab U S Broad Market Etf (SCHB) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $23.17 $22.87 $0.30 3,055,340.0 +0.70%
Nov 20, 2024 $22.96 $22.73 $0.235 2,114,364.0 +0.09%
Nov 19, 2024 $22.96 $22.68 $0.2799 2,411,265.0 +0.44%
Nov 18, 2024 $22.89 $22.72 $0.17 2,039,482.0 +0.44%
Nov 15, 2024 $22.91 $22.66 $0.2502 3,854,107.0 -1.30%
Nov 14, 2024 $23.23 $23.01 $0.2216 2,360,796.0 -0.69%
Nov 13, 2024 $23.30 $23.15 $0.15 2,329,668.0 -0.04%
Nov 12, 2024 $23.32 $23.11 $0.21 2,028,040.0 -0.43%
Nov 11, 2024 $23.34 $23.23 $0.1138 2,322,996.0 +0.30%
Nov 08, 2024 $23.29 $23.13 $0.16 2,687,694.0 +0.48%
Nov 07, 2024 $23.18 $23.03 $0.145 2,492,002.0 +0.70%
Nov 06, 2024 $22.99 $22.72 $0.2699 3,922,727.0 +2.77%
Nov 05, 2024 $22.35 $22.07 $0.28 2,356,433.0 +1.31%
Nov 04, 2024 $22.16 $21.99 $0.175 2,476,643.0 -0.23%
Nov 01, 2024 $22.27 $22.08 $0.195 1,825,609.0 +0.45%
Oct 31, 2024 $22.29 $22.00 $0.29 2,227,517.0 -1.87%
Oct 30, 2024 $22.57 $22.40 $0.1681 1,421,741.0 -0.18%
Oct 29, 2024 $22.53 $22.35 $0.1751 2,097,807.0 +0.04%
Oct 28, 2024 $22.51 $22.44 $0.0684 2,588,881.0 +0.45%
Oct 25, 2024 $22.57 $22.33 $0.24 1,753,717.0 -0.04%
Oct 24, 2024 $22.41 $22.27 $0.1381 1,487,624.0 +0.18%
Oct 23, 2024 $22.46 $22.18 $0.285 2,252,634.0 -0.89%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $23.34 $21.99 $1.35 41,332,506.0 +5.04%
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%

Schwab U S Broad Market Etf Stock (SCHB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $16.03 $14.63 $1.40 102,275,343.0 -6.22%
Nov, 2022 $15.93 $14.44 $1.49 101,304,186.0 +5.24%
Oct, 2022 $15.25 $13.64 $1.61 128,145,762.0 +8.12%
Sep, 2022 $16.15 $13.99 $2.16 208,529,694.0 -9.64%
Aug, 2022 $16.95 $15.49 $1.46 92,002,785.0 -3.85%
Jul, 2022 $16.14 $14.49 $1.65 116,797,482.0 +9.37%
Jun, 2022 $16.35 $14.20 $2.15 190,738,362.0 -8.74%
May, 2022 $16.86 $14.90 $1.96 221,269,092.0 -0.14%
Apr, 2022 $18.02 $16.14 $1.88 114,253,611.0 -9.18%
Mar, 2022 $18.22 $16.33 $1.89 124,974,234.0 +3.11%
Feb, 2022 $18.09 $16.15 $1.94 124,542,432.0 -2.44%
Jan, 2022 $19.03 $16.55 $2.48 130,901,178.0 -6.07%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Cap:     |  Volume (24h):