Dark

SCHB
Schwab U.S. Broad Market ETF
stock NYSE ETF

At Close

Jul 18, 2025 3:59:59 PM EDT

24.23USD-0.124%(-0.03)3,196,275

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 9:06:30 AM EDT

24.28USD+0.082%(+0.02)2,635

After-hours

Jul 18, 2025 4:31:30 PM EDT

24.23USD0.000%(0.00)200

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	24.3200	24.3200	24.180000	24.2300	-0.124%	3,196,275	0.000%
2025-07-17	24.1100	24.2700	24.090000	24.2600	+0.706%	3,566,234	-0.124%
2025-07-16	24.0700	24.1076	23.830000	24.0900	+0.375%	4,412,769	+0.581%
2025-07-15	24.2200	24.2302	23.990000	24.0000	-0.539%	4,107,338	+0.958%
2025-07-14	24.0300	24.1400	24.000000	24.1300	+0.249%	3,108,946	+0.414%
2025-07-11	24.0500	24.1180	24.000000	24.0700	-0.373%	3,610,569	+0.665%
2025-07-10	24.1200	24.2200	24.059800	24.1600	+0.249%	2,924,433	+0.290%
2025-07-09	24.0300	24.1153	23.970000	24.1000	+0.584%	3,460,762	+0.539%
2025-07-08	23.9900	24.0200	23.920000	23.9600	-0.042%	4,926,280	+1.127%
2025-07-07	24.0600	24.0891	23.843300	23.9700	-0.704%	8,711,665	+1.085%
2025-07-03	24.0200	24.1750	24.020000	24.1400	+0.793%	1,918,500	+0.373%
2025-07-02	23.8200	23.9500	23.790000	23.9500	+0.546%	2,700,578	+1.169%
2025-07-01	23.7700	23.8779	23.730000	23.8200	-0.042%	4,804,812	+1.721%
2025-06-30	23.8000	23.8700	23.715000	23.8300	+0.506%	6,000,528	+1.679%
2025-06-27	23.6600	23.7700	23.555000	23.7100	+0.509%	5,389,119	+2.193%
2025-06-26	23.4800	23.6100	23.450000	23.5900	+0.855%	2,681,764	+2.713%
2025-06-25	23.4700	23.4700	23.350000	23.3900	-0.383%	4,118,641	+3.591%
2025-06-24	23.3700	23.5200	23.350000	23.4800	+1.120%	3,301,850	+3.194%
2025-06-23	23.0000	23.2265	22.880000	23.2200	+0.957%	5,191,726	+4.350%
2025-06-20	23.1500	23.1851	22.935000	23.0000	-0.217%	5,481,573	+5.348%
2025-06-18	23.0500	23.1900	23.000000	23.0500	+0.043%	4,032,343	+5.119%
2025-06-17	23.1400	23.1900	23.000000	23.0400	-0.775%	5,555,844	+5.165%
2025-06-16	23.1300	23.3000	23.130000	23.2200	+0.913%	5,133,963	+4.350%
2025-06-13	23.0700	23.2000	22.945200	23.0100	-1.160%	5,389,196	+5.302%
2025-06-12	23.1400	23.2800	23.120000	23.2800	+0.302%	4,075,394	+4.081%
2025-06-11	23.3100	23.3500	23.130000	23.2100	-0.215%	5,221,004	+4.395%
2025-06-10	23.1800	23.2850	23.130000	23.2600	+0.475%	4,195,459	+4.170%
2025-06-09	23.1600	23.2200	23.100000	23.1500	+0.130%	3,318,559	+4.665%
2025-06-06	23.0900	23.1800	23.040000	23.1200	+1.049%	3,839,564	+4.801%
2025-06-05	23.0600	23.1100	22.805000	22.8800	-0.392%	5,739,566	+5.900%
2025-06-04	23.0100	23.0600	22.960000	22.9700	-0.087%	3,049,914	+5.485%
2025-06-03	22.8400	23.0200	22.800000	22.9900	+0.701%	4,781,865	+5.394%
2025-06-02	22.6700	22.8300	22.530000	22.8300	+0.484%	4,080,506	+6.132%
2025-05-30	22.6900	22.7750	22.480000	22.7200	-0.044%	4,837,726	+6.646%
2025-05-29	22.8800	22.8800	22.590000	22.7300	+0.353%	4,562,672	+6.599%
2025-05-28	22.7900	22.8488	22.620100	22.6500	-0.614%	4,187,400	+6.976%
2025-05-27	22.5900	22.7983	22.525000	22.7900	+2.060%	3,614,431	+6.319%
2025-05-23	22.1900	22.4200	22.160000	22.3300	-0.623%	4,583,648	+8.509%
2025-05-22	22.4400	22.6065	22.400000	22.4700	0.000%	5,454,730	+7.833%
2025-05-21	22.7200	22.8400	22.413600	22.4700	-1.749%	7,014,317	+7.833%
2025-05-20	22.8800	22.9153	22.740000	22.8700	-0.349%	4,244,154	+5.947%
2025-05-19	22.6900	22.9699	22.640000	22.9500	+0.044%	5,095,602	+5.577%
2025-05-16	22.8100	22.9400	22.740000	22.9400	+0.702%	4,320,087	+5.623%
2025-05-15	22.6100	22.7900	22.570000	22.7800	+0.485%	3,692,217	+6.365%
2025-05-14	22.7000	22.7393	22.600000	22.6700	+0.088%	6,102,907	+6.881%
2025-05-13	22.5200	22.7500	22.513100	22.6500	+0.711%	4,500,225	+6.976%
2025-05-12	22.4500	22.5000	22.275100	22.4900	+3.260%	4,709,327	+7.737%
2025-05-09	21.8800	21.8978	21.716600	21.7800	-0.046%	2,690,115	+11.249%
2025-05-08	21.8000	22.0000	21.660000	21.7900	+0.833%	2,653,067	+11.198%
2025-05-07	21.6000	21.7100	21.430000	21.6100	+0.325%	2,535,975	+12.124%
2025-05-06	21.5100	21.7000	21.451600	21.5400	-0.737%	2,350,098	+12.488%
2025-05-05	21.6600	21.8400	21.640000	21.7000	-0.550%	2,877,393	+11.659%
2025-05-02	21.7200	21.8966	21.660100	21.8200	+1.536%	3,454,857	+11.045%
2025-05-01	21.5700	21.7174	21.475000	21.4900	+0.656%	3,639,329	+12.750%
2025-04-30	21.0800	21.4124	20.845200	21.3500	0.000%	4,279,194	+13.489%
2025-04-29	21.1500	21.4000	21.150000	21.3500	+0.565%	3,101,245	+13.489%
2025-04-28	21.2300	21.3200	20.994400	21.2300	+0.094%	4,646,841	+14.131%
2025-04-25	21.0600	21.2150	20.940000	21.2100	+0.712%	3,658,107	+14.239%
2025-04-24	20.6700	21.0800	20.626300	21.0600	+2.183%	3,578,717	+15.052%
2025-04-23	20.8000	21.0200	20.560000	20.6100	+1.577%	4,714,645	+17.564%
2025-04-22	20.0000	20.3703	19.980000	20.2900	+2.527%	4,429,119	+19.418%
2025-04-21	20.0700	20.1000	19.570000	19.7900	-2.272%	6,133,170	+22.436%
2025-04-17	20.3000	20.4266	20.155000	20.2500	+0.099%	3,060,520	+19.654%
2025-04-16	20.4300	20.5669	20.000000	20.2300	-2.034%	4,283,517	+19.773%
2025-04-15	20.7200	20.8691	20.615000	20.6500	-0.145%	3,943,315	+17.337%
2025-04-14	20.8800	20.8999	20.485000	20.6800	+0.977%	5,495,965	+17.166%
2025-04-11	20.1000	20.5800	19.960000	20.4800	+1.537%	6,411,005	+18.311%
2025-04-10	20.4600	20.4950	19.580000	20.1700	-3.400%	12,829,794	+20.129%
2025-04-09	18.9500	21.0051	18.930000	20.8800	+9.319%	15,199,762	+16.044%
2025-04-08	20.0700	20.1850	18.800000	19.1000	-1.496%	15,968,952	+26.859%
2025-04-07	18.7800	20.1300	18.525000	19.3900	-0.411%	25,685,363	+24.961%
2025-04-04	20.1000	20.1900	19.432400	19.4700	-5.897%	21,508,022	+24.448%
2025-04-03	21.0000	21.0901	20.653500	20.6900	-4.917%	9,029,402	+17.110%
2025-04-02	21.3600	21.8700	21.355000	21.7600	+0.694%	4,784,064	+11.351%
2025-04-01	21.4500	21.6790	21.300000	21.6100	+0.372%	5,131,351	+12.124%
2025-03-31	21.1800	21.5851	21.050000	21.5300	+0.420%	7,807,888	+12.541%
2025-03-28	21.8000	21.8299	21.383100	21.4400	-1.921%	5,102,829	+13.013%
2025-03-27	21.8700	22.0167	21.780000	21.8600	-0.410%	3,829,028	+10.842%
2025-03-26	22.2000	22.2400	21.880000	21.9500	-1.437%	3,106,264	+10.387%
2025-03-25	22.2900	22.3172	22.205000	22.2700	+0.225%	2,528,315	+8.801%
2025-03-24	22.0700	22.2700	22.070000	22.2200	+1.787%	4,069,537	+9.046%
2025-03-21	21.6500	21.8500	21.580000	21.8300	+0.046%	3,245,230	+10.994%
2025-03-20	21.7400	22.0140	21.705000	21.8200	-0.274%	3,183,127	+11.045%
2025-03-19	21.7000	22.0269	21.653775	21.8800	+1.156%	3,331,568	+10.740%
2025-03-18	21.7700	21.7700	21.550000	21.6300	-1.007%	3,527,175	+12.020%
2025-03-17	21.6700	21.9671	21.665000	21.8500	+0.738%	3,644,697	+10.892%
2025-03-14	21.4100	21.7173	21.395000	21.6900	+2.167%	4,371,833	+11.710%
2025-03-13	21.5000	21.5200	21.150000	21.2300	-1.348%	5,801,388	+14.131%
2025-03-12	21.6600	21.7000	21.330000	21.5200	+0.514%	19,229,073	+12.593%
2025-03-11	21.5200	21.6800	21.255000	21.4100	-0.788%	5,136,098	+13.171%
2025-03-10	21.8500	21.9300	21.375000	21.5800	-2.705%	14,703,746	+12.280%
2025-03-07	22.0100	22.2400	21.771100	22.1800	+0.453%	4,796,137	+9.243%
2025-03-06	22.2000	22.3750	21.965000	22.0800	-1.867%	5,867,391	+9.737%
2025-03-05	22.2600	22.5550	22.100000	22.5000	+1.169%	5,249,573	+7.689%
2025-03-04	22.3200	22.5800	22.030000	22.2400	-1.287%	8,084,590	+8.948%
2025-03-03	23.0300	23.0700	22.370000	22.5300	-1.702%	6,318,215	+7.545%
2025-02-28	22.6000	22.9500	22.495000	22.9200	+1.506%	3,926,880	+5.716%
2025-02-27	23.0500	23.0800	22.575000	22.5800	-1.655%	3,381,720	+7.307%
2025-02-26	23.0100	23.1550	22.859900	22.9600	+0.131%	3,798,642	+5.531%
2025-02-25	23.0500	23.0850	22.750000	22.9300	-0.521%	4,631,748	+5.669%
2025-02-24	23.2500	23.2897	23.011400	23.0500	-0.561%	3,919,984	+5.119%
2025-02-21	23.6400	23.6400	23.150000	23.1800	-1.904%	3,542,132	+4.530%
2025-02-20	23.7000	23.7000	23.485000	23.6300	-0.505%	2,337,629	+2.539%
2025-02-19	23.6600	23.7655	23.625000	23.7500	+0.169%	2,212,475	+2.021%
2025-02-18	23.6800	23.7100	23.590100	23.7100	+0.254%	2,708,749	+2.193%
2025-02-14	23.6700	23.6900	23.610000	23.6500	+0.042%	2,440,515	+2.452%
2025-02-13	23.4400	23.6400	23.395000	23.6400	+1.069%	2,961,435	+2.496%
2025-02-12	23.2400	23.4393	23.200000	23.3900	-0.341%	2,677,813	+3.591%
2025-02-11	23.3900	23.4860	23.370000	23.4700	0.000%	1,956,025	+3.238%
2025-02-10	23.4400	23.5000	23.400000	23.4700	+0.643%	2,814,592	+3.238%
2025-02-07	23.5500	23.6101	23.300000	23.3200	-0.977%	5,479,253	+3.902%
2025-02-06	23.5400	23.5500	23.395000	23.5500	+0.298%	4,928,734	+2.887%
2025-02-05	23.3400	23.4800	23.255000	23.4800	+0.471%	2,402,916	+3.194%
2025-02-04	23.2100	23.3778	23.190000	23.3700	+0.733%	3,148,899	+3.680%
2025-02-03	22.9800	23.3000	22.910000	23.2000	-0.685%	5,661,671	+4.440%
2025-01-31	23.6000	23.6876	23.344300	23.3600	-0.596%	3,821,194	+3.724%
2025-01-30	23.4400	23.5680	23.340000	23.5000	+0.556%	3,804,487	+3.106%
2025-01-29	23.4300	23.4550	23.250000	23.3700	-0.341%	3,598,785	+3.680%
2025-01-28	23.2800	23.5000	23.185000	23.4500	+0.774%	3,195,201	+3.326%
2025-01-27	23.1300	23.2960	23.090000	23.2700	-1.398%	5,753,152	+4.125%
2025-01-24	23.6800	23.7028	23.550100	23.6000	-0.296%	2,494,076	+2.669%
2025-01-23	23.5300	23.6700	23.490000	23.6700	+0.552%	2,880,910	+2.366%
2025-01-22	23.5400	23.5960	23.510800	23.5400	+0.469%	3,062,647	+2.931%
2025-01-21	23.3100	23.4300	23.250000	23.4300	+0.948%	8,395,798	+3.414%
2025-01-17	23.2000	23.2700	23.140000	23.2100	+1.045%	2,685,948	+4.395%
2025-01-16	23.0400	23.0750	22.935000	22.9700	-0.217%	2,911,807	+5.485%
2025-01-15	22.9200	23.0476	22.880000	23.0200	+1.949%	2,717,052	+5.256%
2025-01-14	22.6500	22.6900	22.435000	22.5800	+0.177%	3,613,844	+7.307%
2025-01-13	22.3100	22.5450	22.287200	22.5400	+0.178%	4,044,928	+7.498%
2025-01-10	22.7100	22.7100	22.410000	22.5000	-1.532%	6,489,254	+7.689%
2025-01-08	22.8300	22.8876	22.670000	22.8500	+0.088%	4,092,022	+6.039%
2025-01-07	23.1700	23.1790	22.735000	22.8300	-1.126%	3,971,009	+6.132%
2025-01-06	23.1300	23.2550	23.020000	23.0900	+0.610%	3,905,854	+4.937%
2025-01-03	22.7500	22.9700	22.720000	22.9500	+1.280%	2,911,868	+5.577%
2025-01-02	22.8200	22.9053	22.490000	22.6600	-0.176%	5,308,916	+6.929%
2024-12-31	22.8500	22.8700	22.630000	22.7000	-0.351%	3,967,088	+6.740%
2024-12-30	22.7600	22.9100	22.615000	22.7800	-1.086%	3,709,154	+6.365%
2024-12-27	23.1500	23.1600	22.860100	23.0300	-1.074%	3,488,940	+5.211%
2024-12-26	23.2000	23.3200	23.140000	23.2800	+0.086%	2,306,361	+4.081%
2024-12-24	23.0500	23.2750	23.040000	23.2600	+1.086%	1,602,075	+4.170%
2024-12-23	22.9000	23.0400	22.755000	23.0100	+0.480%	4,117,664	+5.302%
2024-12-20	22.5500	23.0799	22.510000	22.9000	+1.148%	5,174,009	+5.808%
2024-12-19	22.8700	22.9200	22.630000	22.6400	-0.044%	12,417,024	+7.023%
2024-12-18	23.4000	23.4600	22.635000	22.6500	-3.164%	6,125,297	+6.976%
2024-12-17	23.4100	23.4283	23.330000	23.3900	-0.510%	2,648,855	+3.591%
2024-12-16	23.4600	23.5500	23.445000	23.5100	+0.427%	3,998,116	+3.063%
2024-12-13	23.5000	23.5200	23.340000	23.4100	-0.085%	2,915,273	+3.503%
2024-12-12	23.5100	23.5399	23.420000	23.4300	-0.510%	2,421,874	+3.414%
2024-12-11	23.4900	23.5900	23.480000	23.5500	+0.426%	2,397,995	+2.887%
2024-12-10	23.5700	23.5700	23.420000	23.4500	-0.425%	2,303,507	+3.326%
2024-12-09	23.6800	23.6900	23.520000	23.5500	-0.591%	2,874,847	+2.887%
2024-12-06	23.6700	23.7299	23.650000	23.6900	+0.254%	2,319,678	+2.279%
2024-12-05	23.7100	23.7100	23.612700	23.6300	-0.295%	2,768,167	+2.539%
2024-12-04	23.6100	23.7000	23.590000	23.7000	+0.765%	2,288,877	+2.236%
2024-12-03	23.5100	23.5400	23.470000	23.5200	-0.042%	3,039,565	+3.019%
2024-12-02	23.5000	23.5550	23.477100	23.5300	+0.170%	2,773,143	+2.975%
2024-11-29	23.3800	23.5300	23.380000	23.4900	+0.557%	1,124,008	+3.150%
2024-11-27	23.4400	23.4500	23.290000	23.3600	-0.256%	1,827,472	+3.724%
2024-11-26	23.3800	23.4475	23.324700	23.4200	+0.429%	2,010,846	+3.459%
2024-11-25	23.3800	23.4500	23.255000	23.3200	+0.387%	2,229,470	+3.902%
2024-11-22	23.1200	23.2500	23.100000	23.2300	+0.476%	4,587,744	+4.305%
2024-11-21	23.0900	23.1700	22.870000	23.1200	+0.697%	3,056,535	+4.801%
2024-11-20	22.9500	22.9650	22.730000	22.9600	+0.087%	2,115,755	+5.531%
2024-11-19	22.7100	22.9599	22.680000	22.9400	+0.438%	2,413,034	+5.623%
2024-11-18	22.7700	22.8900	22.720000	22.8400	+0.440%	2,048,473	+6.086%
2024-11-15	22.9000	22.9150	22.664800	22.7400	-1.302%	3,854,591	+6.552%
2024-11-14	23.2200	23.2299	23.008300	23.0400	-0.690%	2,361,266	+5.165%
2024-11-13	23.2400	23.3000	23.150000	23.2000	-0.043%	2,332,432	+4.440%
2024-11-12	23.2900	23.3200	23.110000	23.2100	-0.429%	2,029,247	+4.395%
2024-11-11	23.3200	23.3438	23.230000	23.3100	+0.301%	2,324,095	+3.947%
2024-11-08	23.1500	23.2900	23.130000	23.2400	+0.476%	2,692,547	+4.260%
2024-11-07	23.0300	23.1750	23.030000	23.1300	+0.697%	2,492,484	+4.756%
2024-11-06	22.8500	22.9900	22.720100	22.9700	+2.774%	3,924,226	+5.485%
2024-11-05	22.1000	22.3500	22.070000	22.3500	+1.315%	2,363,150	+8.412%
2024-11-04	22.1000	22.1650	21.990000	22.0600	-0.226%	2,478,199	+9.837%
2024-11-01	22.1200	22.2750	22.080000	22.1100	+0.454%	1,828,574	+9.588%
2024-10-31	22.2900	22.2900	22.000000	22.0100	-1.872%	2,230,578	+10.086%
2024-10-30	22.4500	22.5699	22.401800	22.4300	-0.178%	1,425,211	+8.025%
2024-10-29	22.4100	22.5251	22.350000	22.4700	+0.045%	2,099,637	+7.833%
2024-10-28	22.4900	22.5100	22.441600	22.4600	+0.447%	2,590,428	+7.881%
2024-10-25	22.4500	22.5700	22.330000	22.3600	-0.045%	1,754,224	+8.363%
2024-10-24	22.3900	22.4099	22.271800	22.3700	+0.179%	1,487,860	+8.315%
2024-10-23	22.4600	22.4650	22.180000	22.3300	-0.888%	2,255,313	+8.509%
2024-10-22	22.4600	22.5665	22.425500	22.5300	-0.133%	1,805,761	+7.545%
2024-10-21	22.5900	22.6099	22.433700	22.5600	-0.265%	2,029,365	+7.402%
2024-10-18	22.6000	22.6400	22.545000	22.6200	+0.355%	2,288,806	+7.118%
2024-10-17	22.6500	22.6573	22.520000	22.5400	0.000%	1,508,526	+7.498%
2024-10-16	22.4500	22.5500	22.403500	22.5400	+0.535%	1,690,104	+7.498%
2024-10-15	22.5800	22.6100	22.380000	22.4200	-0.665%	1,849,017	+8.073%
2024-10-14	22.4700	22.6063	22.440100	22.5700	+0.759%	1,669,956	+7.355%
2024-10-11	22.2200	22.4200	22.220000	22.4000	+0.750%	1,249,321	+8.170%
2024-10-10	22.2167	22.2833	22.155000	22.2333	-0.180%	1,407,474	+8.981%
2024-10-09	22.1333	22.2900	22.096700	22.2733	+0.678%	1,607,964	+8.785%
2024-10-08	22.0133	22.1417	21.988100	22.1233	+0.851%	1,794,516	+9.523%
2024-10-07	22.0767	22.0833	21.880000	21.9367	-0.888%	1,828,068	+10.454%
2024-10-04	22.0933	22.1400	21.946700	22.1333	+1.019%	2,081,292	+9.473%
2024-10-03	21.8933	21.9917	21.830000	21.9100	-0.258%	2,429,343	+10.589%
2024-10-02	21.9233	22.0013	21.823400	21.9667	+0.031%	2,004,987	+10.303%
2024-10-01	22.1467	22.1467	21.850000	21.9600	-0.962%	3,453,387	+10.337%
2024-09-30	22.0400	22.1833	21.949800	22.1733	+0.423%	3,728,475	+9.276%
2024-09-27	22.1600	22.1819	22.036700	22.0800	-0.090%	2,325,663	+9.737%
2024-09-26	22.1667	22.1966	22.010000	22.1000	+0.424%	2,881,812	+9.638%
2024-09-25	22.0633	22.0900	21.966700	22.0067	-0.587%	1,656,429	+10.103%
2024-09-24	22.1300	22.1400	22.003300	22.1367	+0.226%	1,495,761	+9.456%
2024-09-23	22.0800	22.1067	22.023300	22.0867	+0.257%	1,479,450	+9.704%
2024-09-20	22.0433	22.0700	21.916700	22.0300	-0.226%	2,600,184	+9.986%
2024-09-19	22.0733	22.1500	21.960000	22.0800	+1.720%	1,784,334	+9.737%
2024-09-18	21.7900	21.9967	21.683300	21.7067	-0.230%	3,732,459	+11.625%
2024-09-17	21.8167	21.8900	21.676700	21.7567	+0.077%	1,782,582	+11.368%
2024-09-16	21.6700	21.7467	21.616700	21.7400	+0.246%	1,719,048	+11.454%
2024-09-13	21.5900	21.7267	21.571800	21.6867	+0.650%	1,852,803	+11.727%
2024-09-12	21.3867	21.5633	21.308300	21.5467	+0.874%	1,716,834	+12.453%
2024-09-11	21.1533	21.3933	20.811700	21.3600	+0.961%	1,744,104	+13.436%
2024-09-10	21.1400	21.1633	20.940000	21.1567	+0.396%	2,131,059	+14.526%
2024-09-09	21.0100	21.1317	20.940400	21.0733	+1.087%	1,755,696	+14.980%
2024-09-06	21.2233	21.2800	20.818300	20.8467	-1.698%	2,259,750	+16.229%
2024-09-05	21.2667	21.3633	21.116700	21.2067	-0.298%	1,833,600	+14.256%
2024-09-04	21.2367	21.4033	21.208600	21.2700	-0.203%	2,335,224	+13.916%
2024-09-03	21.6633	21.6667	21.220000	21.3133	-2.173%	2,389,935	+13.685%
2024-08-30	21.6767	21.8033	21.530000	21.7867	+0.911%	2,279,349	+11.215%
2024-08-29	21.6500	21.7833	21.543300	21.5900	+0.108%	2,361,144	+12.228%
2024-08-28	21.6700	21.6900	21.443300	21.5667	-0.584%	1,567,749	+12.349%
2024-08-27	21.6133	21.7133	21.573300	21.6933	+0.046%	1,341,888	+11.693%
2024-08-26	21.7667	21.8000	21.623300	21.6833	-0.230%	1,865,628	+11.745%
2024-08-23	21.5967	21.7500	21.556700	21.7333	+1.242%	2,359,131	+11.488%
2024-08-22	21.7033	21.7333	21.420000	21.4667	-0.832%	1,758,948	+12.872%
2024-08-21	21.5800	21.6733	21.523400	21.6467	+0.542%	1,776,402	+11.934%
2024-08-20	21.5867	21.6300	21.483300	21.5300	-0.293%	1,548,102	+12.541%
2024-08-19	21.4067	21.5933	21.376700	21.5933	+0.950%	1,963,758	+12.211%
2024-08-16	21.2833	21.4133	21.260300	21.3900	+0.203%	1,806,705	+13.277%
2024-08-15	21.1967	21.3533	21.180000	21.3467	+1.829%	2,367,063	+13.507%
2024-08-14	20.9667	21.0150	20.833300	20.9633	+0.239%	1,659,834	+15.583%
2024-08-13	20.6900	20.9167	20.670200	20.9133	+1.718%	1,691,829	+15.859%
2024-08-12	20.6333	20.6633	20.491700	20.5600	-0.081%	1,981,827	+17.850%
2024-08-09	20.4800	20.6333	20.410000	20.5767	+0.456%	1,898,496	+17.755%
2024-08-08	20.2400	20.5167	20.160000	20.4833	+2.314%	1,963,077	+18.291%
2024-08-07	20.4233	20.5300	20.003700	20.0200	-0.711%	3,135,696	+21.029%
2024-08-06	20.0967	20.4567	20.000000	20.1633	+0.934%	4,014,108	+20.169%
2024-08-05	19.6933	20.2200	19.666700	19.9767	-2.916%	6,495,825	+21.291%
2024-08-02	20.6867	20.7233	20.403400	20.5767	-2.078%	3,282,045	+17.755%
2024-08-01	21.3967	21.4883	20.866700	21.0133	-1.531%	2,486,955	+15.308%
2024-07-31	21.2900	21.4667	21.220000	21.3400	+1.474%	2,313,042	+13.543%
2024-07-30	21.1633	21.2167	20.886700	21.0300	-0.411%	1,528,845	+15.216%
2024-07-29	21.1933	21.2150	21.038500	21.1167	-0.016%	1,949,442	+14.743%
2024-07-26	21.0333	21.2100	21.003300	21.1200	+1.198%	1,721,016	+14.725%
2024-07-25	20.9400	21.2150	20.813300	20.8700	-0.334%	2,153,988	+16.100%
2024-07-24	21.2400	21.2600	20.903300	20.9400	-2.302%	2,124,255	+15.712%
2024-07-23	21.4433	21.5333	21.413300	21.4333	-0.093%	2,262,513	+13.048%
2024-07-22	21.3767	21.4633	21.288300	21.4533	+1.099%	2,661,690	+12.943%
2024-07-19	21.3433	21.3967	21.180000	21.2200	-0.655%	1,373,712	+14.185%
2024-07-18	21.6000	21.6500	21.271700	21.3600	-0.866%	2,353,593	+13.436%
2024-07-17	21.6200	21.7033	21.530000	21.5467	-1.343%	2,343,834	+12.453%
2024-07-16	21.7333	21.8567	21.718300	21.8400	+0.769%	2,131,557	+10.943%
2024-07-15	21.6767	21.7883	21.600000	21.6733	+0.417%	2,327,313	+11.797%
2024-07-12	21.4800	21.7183	21.480000	21.5833	+0.637%	2,067,291	+12.263%
2024-07-11	21.5900	21.6317	21.413300	21.4467	-0.479%	1,899,468	+12.978%
2024-07-10	21.3967	21.5567	21.371500	21.5500	+0.968%	1,738,191	+12.436%
2024-07-09	21.3767	21.3950	21.327100	21.3433	+0.015%	1,606,923	+13.525%
2024-07-08	21.3533	21.3700	21.295000	21.3400	+0.141%	1,662,297	+13.543%
2024-07-05	21.2133	21.3200	21.176600	21.3100	+0.503%	1,788,045	+13.702%
2024-07-03	21.1167	21.2150	21.115000	21.2033	+0.379%	977,655	+14.275%
2024-07-02	20.9300	21.1233	20.930000	21.1233	+0.651%	1,756,548	+14.707%
2024-07-01	21.0267	21.0267	20.888200	20.9867	+0.143%	3,828,411	+15.454%
2024-06-28	21.0567	21.1733	20.906700	20.9567	-0.349%	2,162,838	+15.619%
2024-06-27	20.9800	21.0333	20.951700	21.0300	+0.302%	1,539,651	+15.216%
2024-06-26	20.9167	21.0033	20.890000	20.9667	-0.333%	1,848,435	+15.564%
2024-06-25	21.0167	21.0383	20.940000	21.0367	+0.366%	1,586,037	+15.180%
2024-06-24	21.0067	21.1183	20.960000	20.9600	-0.238%	1,623,924	+15.601%
2024-06-21	21.0300	21.0433	20.940000	21.0100	-0.158%	1,596,195	+15.326%
2024-06-20	21.1300	21.1521	20.966700	21.0433	-0.269%	2,226,369	+15.144%
2024-06-18	21.0467	21.1000	21.033300	21.1000	+0.349%	1,671,483	+14.834%
2024-06-17	20.8533	21.0867	20.830000	21.0267	+0.703%	1,746,732	+15.234%
2024-06-14	20.8267	20.8800	20.764300	20.8800	-0.096%	1,384,068	+16.044%
2024-06-13	20.9500	20.9500	20.786700	20.9000	+0.080%	1,581,789	+15.933%
2024-06-12	20.9033	20.9977	20.840000	20.8833	+0.950%	1,695,123	+16.026%
2024-06-11	20.6033	20.6933	20.503300	20.6867	+0.113%	1,589,430	+17.128%
2024-06-10	20.5567	20.6717	20.530000	20.6633	+0.356%	1,422,024	+17.261%
2024-06-07	20.5833	20.6900	20.536700	20.5900	-0.210%	1,784,928	+17.678%
2024-06-06	20.6400	20.6667	20.563300	20.6333	-0.081%	1,311,306	+17.432%
2024-06-05	20.5000	20.6500	20.416700	20.6500	+1.242%	1,764,087	+17.337%
2024-06-04	20.3600	20.4286	20.275000	20.3967	-0.065%	1,877,286	+18.794%
2024-06-03	20.4833	20.4833	20.210000	20.4100	+0.065%	1,822,632	+18.716%
2024-05-31	20.2800	20.4000	20.065500	20.3967	+0.758%	2,085,054	+18.794%
2024-05-30	20.2933	20.3267	20.180000	20.2433	-0.540%	1,737,480	+19.694%
2024-05-29	20.3267	20.3894	20.316700	20.3533	-0.683%	1,660,095	+19.047%
2024-05-28	20.5467	20.5467	20.396700	20.4933	+0.016%	1,664,553	+18.234%
2024-05-24	20.4367	20.5283	20.392000	20.4900	+0.622%	13,571,376	+18.253%
2024-05-23	20.6567	20.6567	20.307200	20.3633	-0.844%	2,239,692	+18.989%
2024-05-22	20.5767	20.5917	20.443300	20.5367	-0.323%	1,853,760	+17.984%
2024-05-21	20.5200	20.6033	20.515000	20.6033	+0.178%	1,747,326	+17.603%
2024-05-20	20.5400	20.6133	20.521700	20.5667	+0.163%	1,488,456	+17.812%
2024-05-17	20.5267	20.5367	20.450000	20.5333	+0.114%	1,460,403	+18.003%
2024-05-16	20.5567	20.6100	20.500000	20.5100	-0.195%	2,177,700	+18.137%
2024-05-15	20.4067	20.5700	20.386700	20.5500	+1.165%	2,370,216	+17.908%
2024-05-14	20.2167	20.3267	20.201700	20.3133	+0.511%	1,585,056	+19.281%
2024-05-13	20.2700	20.2700	20.166700	20.2100	+0.033%	1,832,448	+19.891%
2024-05-10	20.2500	20.2700	20.151700	20.2033	+0.082%	1,280,724	+19.931%
2024-05-09	20.0767	20.1867	20.040000	20.1867	+0.581%	1,402,416	+20.030%
2024-05-08	20.0000	20.0800	19.976700	20.0700	-0.066%	1,556,514	+20.727%
2024-05-07	20.0900	20.1293	20.050000	20.0833	+0.166%	2,052,351	+20.648%
2024-05-06	19.9367	20.0550	19.933300	20.0500	+1.024%	2,059,560	+20.848%
2024-05-03	19.8633	19.9067	19.746700	19.8467	+1.172%	2,506,374	+22.086%
2024-05-02	19.5767	19.6367	19.380000	19.6167	+1.082%	2,207,097	+23.517%
2024-05-01	19.4400	19.7233	19.380000	19.4067	-0.308%	3,901,413	+24.854%
2024-04-30	19.7233	19.7500	19.463300	19.4667	-1.634%	2,043,600	+24.469%
2024-04-29	19.7667	19.8072	19.675000	19.7900	+0.440%	1,676,982	+22.436%
2024-04-26	19.6400	19.7685	19.606700	19.7033	+0.870%	1,604,532	+22.974%
2024-04-25	19.3567	19.5567	19.288300	19.5333	-0.391%	2,147,391	+24.045%
2024-04-24	19.6433	19.6850	19.513300	19.6100	-0.017%	2,687,493	+23.559%
2024-04-23	19.4567	19.6367	19.433300	19.6133	+1.221%	1,917,975	+23.539%
2024-04-22	19.3033	19.4750	19.203300	19.3767	+0.973%	2,276,142	+25.047%
2024-04-19	19.3233	19.3833	19.136700	19.1900	-0.827%	3,638,691	+26.264%
2024-04-18	19.4467	19.5250	19.303300	19.3500	-0.206%	3,109,047	+25.220%
2024-04-17	19.5967	19.6067	19.330000	19.3900	-0.530%	2,965,092	+24.961%
2024-04-16	19.5600	19.6150	19.448300	19.4933	-0.290%	4,085,928	+24.299%
2024-04-15	19.9500	19.9733	19.508300	19.5500	-1.229%	4,079,853	+23.939%
2024-04-12	19.9700	20.0066	19.733300	19.7933	-1.542%	2,893,524	+22.415%
2024-04-11	20.0200	20.1467	19.873300	20.1033	+0.718%	2,219,415	+20.527%
2024-04-10	19.9267	20.0383	19.873300	19.9600	-1.123%	3,209,070	+21.393%
2024-04-09	20.2067	20.2267	19.987600	20.1867	+0.149%	2,108,445	+20.030%
2024-04-08	20.1733	20.2019	20.123300	20.1567	+0.099%	1,891,512	+20.208%
2024-04-05	19.9800	20.2050	19.958300	20.1367	+1.020%	2,158,830	+20.328%
2024-04-04	20.3133	20.3433	19.913400	19.9333	-1.174%	3,067,362	+21.555%
2024-04-03	20.0900	20.2233	20.086700	20.1700	+0.149%	2,276,532	+20.129%
2024-04-02	20.1433	20.1433	20.050000	20.1400	-0.772%	2,928,249	+20.308%
2024-04-01	20.3767	20.3783	20.243300	20.2967	-0.262%	2,789,865	+19.379%
2024-03-28	20.3433	20.3933	20.330000	20.3500	+0.065%	2,430,267	+19.066%
2024-03-27	20.2567	20.3367	20.193300	20.3367	+0.910%	2,303,679	+19.144%
2024-03-26	20.2500	20.2600	20.140000	20.1533	-0.198%	4,006,437	+20.228%
2024-03-25	20.1933	20.2300	20.181700	20.1933	-0.214%	2,423,685	+19.990%
2024-03-22	20.2833	20.2933	20.220000	20.2367	-0.214%	1,730,796	+19.733%
2024-03-21	20.3267	20.3583	20.280000	20.2800	+0.363%	2,621,781	+19.477%
2024-03-20	20.0033	20.2133	19.976700	20.2067	+0.698%	3,011,889	+19.911%
2024-03-19	19.9067	20.0680	19.880000	20.0667	+0.551%	1,834,389	+20.747%
2024-03-18	19.9967	20.0400	19.935000	19.9567	+0.538%	2,493,378	+21.413%
2024-03-15	19.8500	19.9200	19.791700	19.8500	-0.601%	2,523,390	+22.065%
2024-03-14	20.0833	20.0833	19.846000	19.9700	-0.399%	2,374,251	+21.332%
2024-03-13	20.0733	20.0950	19.986700	20.0500	-0.066%	1,839,735	+20.848%
2024-03-12	19.9533	20.0853	19.843300	20.0633	+0.956%	2,347,185	+20.768%
2024-03-11	19.8600	19.8967	19.773300	19.8733	-0.168%	2,068,668	+21.922%
2024-03-08	20.0700	20.1617	19.873300	19.9067	-0.599%	2,536,668	+21.718%
2024-03-07	19.9433	20.0550	19.926700	20.0267	+1.060%	2,198,181	+20.988%
2024-03-06	19.8433	19.9067	19.765000	19.8167	+0.490%	2,333,496	+22.271%
2024-03-05	19.8367	19.8550	19.626700	19.7200	-0.954%	2,902,665	+22.870%
2024-03-04	19.9233	19.9933	19.910000	19.9100	-0.150%	2,243,118	+21.698%
2024-03-01	19.7900	19.9483	19.763300	19.9400	+0.860%	2,557,599	+21.515%
2024-02-29	19.7633	19.8100	19.640000	19.7700	+0.457%	2,129,811	+22.559%
2024-02-28	19.6500	19.7050	19.626700	19.6800	-0.169%	2,186,505	+23.120%
2024-02-27	19.6900	19.7153	19.626700	19.7133	+0.322%	2,039,349	+22.912%
2024-02-26	19.7133	19.7417	19.646700	19.6500	-0.304%	2,028,510	+23.308%
2024-02-23	19.7567	19.7817	19.670800	19.7100	+0.102%	2,214,726	+22.933%
2024-02-22	19.5467	19.7233	19.523300	19.6900	+1.968%	2,650,689	+23.057%
2024-02-21	19.2467	19.3133	19.170000	19.3100	+0.052%	2,304,855	+25.479%
2024-02-20	19.3533	19.3683	19.216700	19.3000	-0.686%	3,018,648	+25.544%
2024-02-16	19.5267	19.5664	19.413300	19.4333	-0.546%	2,297,556	+24.683%
2024-02-15	19.4300	19.5433	19.396700	19.5400	+0.774%	2,216,709	+24.002%
2024-02-14	19.2933	19.3967	19.210000	19.3900	+1.060%	2,362,500	+24.961%
2024-02-13	19.2000	19.2600	19.044700	19.1867	-1.489%	2,700,831	+26.285%
2024-02-12	19.4733	19.5783	19.453300	19.4767	+0.017%	2,185,680	+24.405%
2024-02-09	19.3833	19.4833	19.353300	19.4733	+0.637%	2,097,585	+24.427%
2024-02-08	19.2967	19.3500	19.283300	19.3500	+0.259%	1,561,353	+25.220%
2024-02-07	19.2400	19.3217	19.188300	19.3000	+0.783%	2,040,954	+25.544%
2024-02-06	19.1200	19.1567	19.073300	19.1500	+0.332%	2,055,834	+26.527%
2024-02-05	19.1367	19.1422	18.983300	19.0867	-0.469%	2,174,454	+26.947%
2024-02-02	19.0067	19.2367	18.976700	19.1767	+0.948%	3,221,469	+26.351%
2024-02-01	18.8333	18.9967	18.770000	18.9967	+1.262%	2,196,411	+27.548%
2024-01-31	18.9800	19.0200	18.753300	18.7600	-1.694%	3,496,296	+29.158%
2024-01-30	19.0800	19.1033	19.046700	19.0833	-0.070%	2,122,218	+26.970%
2024-01-29	18.9533	19.1067	18.933300	19.0967	+0.827%	2,556,171	+26.881%
2024-01-26	18.9367	19.0001	18.903300	18.9400	-0.053%	2,002,887	+27.930%

.dark-mode .r1RZkW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1RZkW{ color: #333333; background-color: white; border: 2px solid #333333; }SCHBSchwab U.S. Broad Market ETFstock NYSE ETF

SCHB
Schwab U.S. Broad Market ETF
stock NYSE ETF