Get the Stockscreener App
26.61
0.34%
-0.09
After Hours:
26.63
0.02
+0.08%
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 January 07, 2026, is $26.61.
- 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 68.19% to $26.61 now.
- The 52-week high stock price for SCHB is $26.71, representing a 0.38% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for SCHB is $18.52, indicating a -30.38% 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 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $26.77 | $26.59 | $0.1798 | 5,518,387.0 | -0.34% |
| Jan 06, 2026 | $26.71 | $26.51 | $0.20 | 5,731,796.0 | +0.68% |
| Jan 05, 2026 | $26.57 | $26.44 | $0.13 | 7,508,776.0 | +0.80% |
| Jan 02, 2026 | $26.43 | $26.18 | $0.25 | 10,460,135.0 | +0.30% |
| Dec 31, 2025 | $26.45 | $26.23 | $0.225 | 5,750,286.0 | -0.79% |
| Dec 30, 2025 | $26.51 | $26.43 | $0.08 | 4,436,005.0 | -0.19% |
| Dec 29, 2025 | $26.54 | $26.41 | $0.1301 | 5,164,241.0 | -0.34% |
| Dec 26, 2025 | $26.63 | $26.54 | $0.09 | 3,990,022.0 | +0.00% |
| Dec 24, 2025 | $26.61 | $26.50 | $0.11 | 1,894,287.0 | +0.30% |
| Dec 23, 2025 | $26.51 | $26.37 | $0.14 | 4,783,919.0 | +0.30% |
| Dec 22, 2025 | $26.44 | $26.34 | $0.105 | 4,935,380.0 | +0.72% |
| Dec 19, 2025 | $26.26 | $26.06 | $0.20 | 8,650,800.0 | +0.88% |
| Dec 18, 2025 | $26.16 | $25.94 | $0.2263 | 11,855,597.0 | +0.78% |
| Dec 17, 2025 | $26.15 | $25.79 | $0.36 | 13,984,593.0 | -1.11% |
| Dec 16, 2025 | $26.18 | $25.93 | $0.24 | 12,803,537.0 | -0.27% |
| Dec 15, 2025 | $26.37 | $26.11 | $0.26 | 13,335,660.0 | -0.19% |
| Dec 12, 2025 | $26.51 | $26.13 | $0.38 | 10,398,506.0 | -1.13% |
| Dec 11, 2025 | $26.53 | $26.26 | $0.2658 | 9,284,942.0 | +0.26% |
| Dec 10, 2025 | $26.50 | $26.19 | $0.31 | 8,499,285.0 | +0.42% |
| Dec 09, 2025 | $26.43 | $26.31 | $0.12 | 5,547,830.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $26.77 | $26.18 | $0.5899 | 34,737,481.0 | +1.45% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):