Get the Stockscreener App
29.93
0.35%
-0.1183
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 17, 2026, is $29.93.
- 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 89.19% to $29.93 now.
- The 52-week high stock price for SCHB is $30.15, representing a 0.73% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for SCHB is $24.28, indicating a -18.88% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $30.07 | $29.93 | $0.14 | 3,729,074.0 | -0.40% |
| Aug 14, 2026 | $30.14 | $30.01 | $0.13 | 4,294,150.0 | -0.13% |
| Aug 13, 2026 | $30.15 | $29.95 | $0.20 | 5,224,321.0 | +0.64% |
| Aug 12, 2026 | $29.98 | $29.84 | $0.135 | 4,995,067.0 | +0.37% |
| Aug 11, 2026 | $29.96 | $29.76 | $0.20 | 5,288,432.0 | -0.27% |
| Aug 10, 2026 | $29.96 | $29.84 | $0.125 | 5,481,057.0 | -0.10% |
| Aug 07, 2026 | $29.92 | $29.75 | $0.17 | 5,458,924.0 | +0.78% |
| Aug 06, 2026 | $29.83 | $29.64 | $0.185 | 7,950,920.0 | -0.24% |
| Aug 05, 2026 | $30.01 | $29.72 | $0.29 | 7,968,349.0 | -0.20% |
| Aug 04, 2026 | $29.89 | $29.37 | $0.52 | 6,894,648.0 | +1.81% |
| Aug 03, 2026 | $29.30 | $28.88 | $0.42 | 6,616,743.0 | +1.53% |
| Jul 31, 2026 | $28.92 | $28.49 | $0.426 | 6,323,711.0 | +0.52% |
| Jul 30, 2026 | $28.70 | $28.39 | $0.3099 | 6,604,597.0 | +1.63% |
| Jul 29, 2026 | $28.72 | $28.19 | $0.5251 | 7,025,653.0 | -1.54% |
| Jul 28, 2026 | $28.73 | $28.46 | $0.27 | 5,513,653.0 | +0.24% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $30.15 | $28.88 | $1.27 | 63,901,685.0 | +3.82% |
| Jul, 2026 | $29.21 | $28.19 | $1.02 | 160,366,316.0 | -0.45% |
| 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% |
0.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):