Get the Stockscreener App
28.59
0.11%
0.03
After Hours:
28.77
0.18
+0.63%
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 July 27, 2026, is $28.59.
- 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 80.71% to $28.59 now.
- The 52-week high stock price for SCHB is $29.35, representing a 2.66% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for SCHB is $23.85, indicating a -16.58% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $28.84 | $28.46 | $0.3798 | 10,290,720.0 | +0.11% |
| Jul 24, 2026 | $28.76 | $28.50 | $0.2549 | 7,599,261.0 | +0.04% |
| Jul 23, 2026 | $28.72 | $28.42 | $0.2998 | 9,297,362.0 | -1.18% |
| Jul 22, 2026 | $28.99 | $28.85 | $0.14 | 6,809,659.0 | -0.17% |
| Jul 21, 2026 | $28.96 | $28.76 | $0.199 | 5,524,679.0 | +0.91% |
| Jul 20, 2026 | $28.95 | $28.66 | $0.2899 | 9,058,216.0 | -0.24% |
| Jul 17, 2026 | $28.90 | $28.63 | $0.2651 | 7,398,938.0 | -0.96% |
| Jul 16, 2026 | $29.17 | $28.91 | $0.26 | 5,608,252.0 | -0.45% |
| Jul 15, 2026 | $29.21 | $28.99 | $0.221 | 6,238,439.0 | +0.31% |
| Jul 14, 2026 | $29.13 | $28.96 | $0.17 | 7,203,127.0 | +0.38% |
| Jul 13, 2026 | $29.15 | $28.91 | $0.245 | 8,224,526.0 | -0.75% |
| Jul 10, 2026 | $29.20 | $28.93 | $0.27 | 5,449,444.0 | +0.31% |
| Jul 09, 2026 | $29.12 | $28.87 | $0.2499 | 4,404,415.0 | +0.87% |
| Jul 08, 2026 | $28.86 | $28.60 | $0.26 | 5,444,504.0 | -0.35% |
| Jul 07, 2026 | $29.09 | $28.84 | $0.245 | 6,599,156.0 | -0.52% |
| Jul 06, 2026 | $29.15 | $28.97 | $0.18 | 6,260,695.0 | +0.76% |
| Jul 02, 2026 | $29.14 | $28.66 | $0.4799 | 12,459,959.0 | -0.14% |
| Jul 01, 2026 | $29.08 | $28.80 | $0.28 | 11,027,350.0 | -0.17% |
| Jun 30, 2026 | $29.02 | $28.73 | $0.285 | 8,038,413.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $29.21 | $28.42 | $0.7949 | 145,189,422.0 | -1.28% |
| Jun, 2026 | $29.35 | $27.89 | $1.46 | 217,591,724.0 | -0.72% |
| May, 2026 | $29.23 | $27.60 | $1.63 | 181,949,359.0 | +5.19% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):