Get the Stockscreener App
23.32
0.98%
-0.23
After Hours:
23.30
-0.02
-0.09%
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 February 07, 2025, is $23.32.
- 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 47.40% to $23.32 now.
- The 52-week high stock price for SCHB is $23.73, representing a 1.76% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for SCHB is $19.04, indicating a -18.33% decrease from the current share price, occurred on February 13, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $23.61 | $23.30 | $0.3101 | 5,471,864.0 | -0.98% |
| Feb 06, 2025 | $23.55 | $23.39 | $0.155 | 4,925,418.0 | +0.30% |
| Feb 05, 2025 | $23.48 | $23.25 | $0.225 | 2,402,742.0 | +0.47% |
| Feb 04, 2025 | $23.38 | $23.19 | $0.1878 | 3,144,928.0 | +0.73% |
| Feb 03, 2025 | $23.30 | $22.91 | $0.39 | 5,661,183.0 | -0.68% |
| Jan 31, 2025 | $23.69 | $23.34 | $0.3433 | 3,794,234.0 | -0.60% |
| Jan 30, 2025 | $23.57 | $23.34 | $0.228 | 3,801,455.0 | +0.56% |
| Jan 29, 2025 | $23.45 | $23.25 | $0.205 | 3,596,797.0 | -0.34% |
| Jan 28, 2025 | $23.50 | $23.18 | $0.315 | 3,189,806.0 | +0.77% |
| Jan 27, 2025 | $23.30 | $23.09 | $0.206 | 5,736,327.0 | -1.40% |
| Jan 24, 2025 | $23.70 | $23.55 | $0.1527 | 2,495,031.0 | -0.30% |
| Jan 23, 2025 | $23.67 | $23.49 | $0.18 | 2,877,906.0 | +0.55% |
| Jan 22, 2025 | $23.60 | $23.51 | $0.0852 | 3,054,387.0 | +0.47% |
| Jan 21, 2025 | $23.43 | $23.25 | $0.18 | 8,395,017.0 | +0.95% |
| Jan 17, 2025 | $23.27 | $23.14 | $0.13 | 2,686,259.0 | +1.04% |
| Jan 16, 2025 | $23.07 | $22.93 | $0.14 | 2,910,458.0 | -0.22% |
| Jan 15, 2025 | $23.05 | $22.88 | $0.1676 | 2,705,996.0 | +1.95% |
| Jan 14, 2025 | $22.69 | $22.43 | $0.255 | 3,611,393.0 | +0.18% |
| Jan 13, 2025 | $22.55 | $22.29 | $0.2578 | 4,044,800.0 | +0.18% |
| Jan 10, 2025 | $22.71 | $22.41 | $0.30 | 6,485,106.0 | -1.53% |
| Jan 08, 2025 | $22.89 | $22.67 | $0.2176 | 4,092,022.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $23.61 | $22.91 | $0.7001 | 27,077,999.0 | -0.17% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):