SCHB Price Trends

Schwab US Broad Market ETF™ (SCHB)

22.04 -0.06 (-0.29%) USD | NYSEARCA | Nov 04, 16:00

22.04 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 01, 2024	22.12	22.28	22.08	22.11	1.828M
Oct 31, 2024	22.29	22.29	22.00	22.01	2.228M
Oct 30, 2024	22.45	22.57	22.40	22.43	1.422M
Oct 29, 2024	22.41	22.53	22.35	22.47	2.175M
Oct 28, 2024	22.49	22.51	22.44	22.46	2.589M
Oct 25, 2024	22.45	22.57	22.33	22.36	1.754M
Oct 24, 2024	22.39	22.41	22.27	22.37	1.488M
Oct 23, 2024	22.46	22.46	22.18	22.33	2.255M
Oct 22, 2024	22.46	22.57	22.43	22.53	1.806M
Oct 21, 2024	22.59	22.61	22.43	22.56	2.029M
Oct 18, 2024	22.60	22.64	22.54	22.62	2.286M
Oct 17, 2024	22.65	22.66	22.52	22.54	1.509M
Oct 16, 2024	22.45	22.55	22.40	22.54	1.689M
Oct 15, 2024	22.58	22.61	22.38	22.42	1.849M
Oct 14, 2024	22.47	22.61	22.44	22.57	1.670M
Oct 11, 2024	22.22	22.42	22.22	22.40	1.249M
Oct 10, 2024	22.22	22.28	22.16	22.23	1.407M
Oct 09, 2024	22.13	22.29	22.10	22.27	1.608M
Oct 08, 2024	22.01	22.14	21.99	22.12	1.795M
Oct 07, 2024	22.08	22.08	21.88	21.94	1.828M
Oct 04, 2024	22.09	22.14	21.95	22.13	2.081M
Oct 03, 2024	21.89	21.99	21.83	21.91	2.429M
Oct 02, 2024	21.92	22.00	21.82	21.97	2.005M
Oct 01, 2024	22.15	22.15	21.85	21.96	3.453M
Sep 30, 2024	22.04	22.18	21.95	22.17	3.728M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

8.725

Minimum

Mar 23 2020

22.62

Maximum

Oct 18 2024

16.40

Average

16.37

Median

Price Benchmarks