23.97
price down icon1.64%   -0.40
after-market After Hours: 24.00 0.03 +0.13%
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 August 01, 2025, is $23.97.
  • 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 51.51% to $23.97 now.
  • The 52-week high stock price for SCHB is $24.68, representing a 2.96% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for SCHB is $18.52, indicating a -22.72% 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 2024 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
Aug 01, 2025 $24.15 $23.85 $0.30 10,189,190.0 -1.64%
Jul 31, 2025 $24.68 $24.34 $0.345 8,336,483.0 -0.45%
Jul 30, 2025 $24.62 $24.36 $0.2581 5,748,121.0 -0.12%
Jul 29, 2025 $24.65 $24.47 $0.18 9,023,318.0 -0.28%
Jul 28, 2025 $24.63 $24.53 $0.1029 3,718,133.0 -0.04%
Jul 25, 2025 $24.61 $24.48 $0.125 2,544,013.0 +0.45%
Jul 24, 2025 $24.54 $24.47 $0.07 3,287,794.0 +0.00%
Jul 23, 2025 $24.48 $24.42 $0.065 879,142.0 +0.82%
Jul 22, 2025 $24.31 $24.15 $0.1585 3,819,275.0 +0.12%
Jul 21, 2025 $24.38 $24.24 $0.14 2,674,046.0 +0.08%
Jul 18, 2025 $24.32 $24.18 $0.14 3,189,163.0 -0.12%
Jul 17, 2025 $24.27 $24.09 $0.18 3,563,912.0 +0.71%
Jul 16, 2025 $24.11 $23.83 $0.2776 4,350,779.0 +0.37%
Jul 15, 2025 $24.23 $23.99 $0.2402 4,104,677.0 -0.54%
Jul 14, 2025 $24.14 $24.00 $0.14 3,102,550.0 +0.25%
Jul 11, 2025 $24.12 $24.00 $0.118 3,604,710.0 -0.37%
Jul 10, 2025 $24.22 $24.06 $0.1602 2,924,220.0 +0.25%
Jul 09, 2025 $24.12 $23.97 $0.1453 3,432,012.0 +0.58%
Jul 08, 2025 $24.02 $23.92 $0.10 4,923,254.0 -0.04%
Jul 07, 2025 $24.09 $23.84 $0.2458 8,683,217.0 -0.70%
Jul 03, 2025 $24.18 $24.02 $0.155 1,918,500.0 +0.79%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $24.15 $23.85 $0.30 10,189,190.0 +0.00%
Jul, 2025 $24.68 $23.73 $0.95 101,509,088.0 +0.59%
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%

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):