Schwab U.S. Broad Market ETF (SCHB) Historical Stock Data

23.26 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SCHB is down -0.08% a day on average. There have been 16 days where Schwab U.S. Broad Market ETF closed green and 14 days where SCHB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-24	23.05	23.26	↑$0.21 (0.91%)	23.04	23.28	1.60M
2024-12-23	22.90	23.01	↑$0.11 (0.48%)	22.76	23.04	4.14M
2024-12-20	22.55	22.90	↑$0.35 (1.55%)	22.51	23.08	5.17M
2024-12-19	22.87	22.64	↓$0.23 (-1.01%)	22.63	22.92	12.42M
2024-12-18	23.40	22.65	↓$0.75 (-3.21%)	22.64	23.46	6.10M
2024-12-17	23.41	23.39	↓$0.02 (-0.09%)	23.33	23.43	2.65M
2024-12-16	23.46	23.51	↑$0.05 (0.21%)	23.45	23.55	4M
2024-12-13	23.50	23.41	↓$0.09 (-0.38%)	23.34	23.52	2.92M
2024-12-12	23.51	23.43	↓$0.08 (-0.34%)	23.42	23.54	2.42M
2024-12-11	23.49	23.55	↑$0.06 (0.26%)	23.48	23.59	2.42M
2024-12-10	23.57	23.45	↓$0.12 (-0.51%)	23.42	23.57	2.28M
2024-12-09	23.68	23.55	↓$0.13 (-0.55%)	23.52	23.69	2.87M
2024-12-06	23.67	23.69	↑$0.02 (0.08%)	23.65	23.73	2.31M
2024-12-05	23.71	23.63	↓$0.08 (-0.34%)	23.61	23.71	2.77M
2024-12-04	23.61	23.70	↑$0.09 (0.38%)	23.59	23.70	2.24M
2024-12-03	23.51	23.52	↑$0.01 (0.04%)	23.47	23.54	3.04M
2024-12-02	23.50	23.53	↑$0.03 (0.13%)	23.48	23.56	2.71M
2024-11-29	23.38	23.49	↑$0.11 (0.47%)	23.38	23.53	1.12M
2024-11-27	23.44	23.36	↓$0.08 (-0.34%)	23.29	23.45	1.80M
2024-11-26	23.38	23.42	↑$0.04 (0.17%)	23.32	23.45	2.12M
2024-11-25	23.38	23.32	↓$0.06 (-0.26%)	23.26	23.45	2.23M
2024-11-22	23.12	23.23	↑$0.11 (0.48%)	23.12	23.25	4.59M
2024-11-21	23.09	23.12	↑$0.03 (0.13%)	22.87	23.17	3.06M
2024-11-20	22.95	22.96	↑$0.01 (0.04%)	22.73	22.97	2.12M
2024-11-19	22.71	22.94	↑$0.23 (1.01%)	22.68	22.96	2.41M
2024-11-18	22.77	22.84	↑$0.07 (0.31%)	22.72	22.89	2.04M
2024-11-15	22.90	22.74	↓$0.16 (-0.70%)	22.66	22.92	3.86M
2024-11-14	23.22	23.04	↓$0.18 (-0.78%)	23.01	23.23	2.36M
2024-11-13	23.24	23.20	↓$0.04 (-0.17%)	23.16	23.30	2.33M
2024-11-12	23.29	23.21	↓$0.08 (-0.34%)	23.11	23.32	2.03M