Dark

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

At Close

Oct 1, 2026 3:59:54 PM EDT

29.38USD+0.222%(+0.07)18,937,713

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:24:30 AM EDT

29.40USD+0.307%(+0.09)11,411

After-hours

Oct 1, 2026 4:14:30 PM EDT

29.40USD+0.083%(+0.02)3,306

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	29.3900	29.4499	29.175000	29.3900	+0.273%	18,937,713	0.000%
2026-09-30	29.4900	29.5750	29.305000	29.3100	-0.272%	12,666,725	+0.273%
2026-09-29	29.4800	29.5100	29.300000	29.3900	-0.102%	13,584,261	0.000%
2026-09-28	29.5100	29.5900	29.360100	29.4200	-0.843%	18,211,988	-0.102%
2026-09-25	29.5900	29.7000	29.480000	29.6700	+0.508%	14,415,673	-0.944%
2026-09-24	29.4100	29.5800	29.365000	29.5200	-0.102%	11,297,517	-0.440%
2026-09-23	29.7600	29.7700	29.509900	29.5500	-1.038%	8,918,114	-0.541%
2026-09-22	29.9000	29.9200	29.820000	29.8600	+0.034%	7,170,313	-1.574%
2026-09-21	29.5900	29.9000	29.573800	29.8500	+1.496%	7,234,634	-1.541%
2026-09-18	29.4200	29.4300	29.265000	29.4100	+0.068%	5,470,991	-0.068%
2026-09-17	29.4200	29.4500	29.300000	29.3900	+1.101%	5,284,352	0.000%
2026-09-16	29.2600	29.3600	28.880000	29.0700	-0.411%	7,740,970	+1.101%
2026-09-15	29.3200	29.3200	29.143800	29.1900	-0.477%	5,836,743	+0.685%
2026-09-14	29.2500	29.4376	29.225000	29.3300	-0.475%	7,910,214	+0.205%
2026-09-11	29.4900	29.5450	29.435000	29.4700	+0.821%	4,808,135	-0.271%
2026-09-10	29.2400	29.3100	29.180000	29.2300	-0.578%	5,908,027	+0.547%
2026-09-09	29.5100	29.5200	29.360000	29.4000	-0.575%	4,156,850	-0.034%
2026-09-08	29.7000	29.7200	29.541400	29.5700	-0.538%	5,479,978	-0.609%
2026-09-04	29.7900	29.8100	29.690000	29.7300	-0.302%	4,503,597	-1.144%
2026-09-03	29.6500	29.8600	29.610000	29.8200	+1.050%	6,462,927	-1.442%
2026-09-02	29.4100	29.5600	29.380000	29.5100	+0.442%	5,747,100	-0.407%
2026-09-01	29.4000	29.5050	29.290000	29.3800	-0.743%	5,608,561	+0.034%
2026-08-31	29.6100	29.6500	29.510000	29.6000	-0.337%	6,649,658	-0.709%
2026-08-28	29.8400	29.9301	29.660000	29.7000	-0.369%	6,140,587	-1.044%
2026-08-27	29.7100	29.8500	29.665000	29.8100	+0.675%	5,022,155	-1.409%
2026-08-26	29.5500	29.6599	29.530000	29.6100	+0.034%	5,316,071	-0.743%
2026-08-25	29.6300	29.6400	29.500000	29.6000	+0.271%	4,797,468	-0.709%
2026-08-24	29.5800	29.5900	29.470000	29.5200	-0.304%	6,010,572	-0.440%
2026-08-21	29.6200	29.6877	29.540100	29.6100	+0.475%	5,368,158	-0.743%
2026-08-20	29.6300	29.7000	29.462300	29.4700	-0.875%	5,545,887	-0.271%
2026-08-19	29.8200	29.8799	29.710000	29.7300	+0.168%	6,130,611	-1.144%
2026-08-18	29.7500	29.7899	29.660000	29.6800	-0.802%	4,508,860	-0.977%
2026-08-17	30.0400	30.0700	29.900000	29.9200	-0.433%	4,787,628	-1.771%
2026-08-14	30.1300	30.1400	30.010000	30.0500	-0.133%	4,296,336	-2.196%
2026-08-13	29.9800	30.1500	29.950000	30.0900	+0.635%	5,226,677	-2.326%
2026-08-12	29.9700	29.9800	29.845000	29.9000	+0.369%	5,003,480	-1.706%
2026-08-11	29.9400	29.9600	29.760000	29.7900	-0.268%	5,291,192	-1.343%
2026-08-10	29.8800	29.9600	29.835000	29.8700	-0.100%	5,486,657	-1.607%
2026-08-07	29.8100	29.9200	29.750000	29.9000	+0.775%	5,459,992	-1.706%
2026-08-06	29.7400	29.8300	29.645000	29.6700	-0.235%	7,970,043	-0.944%
2026-08-05	29.9600	30.0100	29.720000	29.7400	-0.201%	7,972,800	-1.177%
2026-08-04	29.4000	29.8900	29.370000	29.8000	+1.811%	6,919,861	-1.376%
2026-08-03	28.9200	29.3000	28.880000	29.2700	+1.456%	6,622,915	+0.410%
2026-07-31	28.8000	28.9200	28.494000	28.8500	+0.593%	6,400,055	+1.872%
2026-07-30	28.4700	28.7000	28.390100	28.6800	+1.630%	6,611,764	+2.476%
2026-07-29	28.6000	28.7151	28.190000	28.2200	-1.535%	7,040,504	+4.146%
2026-07-28	28.5600	28.7300	28.460000	28.6600	+0.245%	5,529,053	+2.547%
2026-07-27	28.7800	28.8398	28.460000	28.5900	+0.105%	10,298,074	+2.798%
2026-07-24	28.5800	28.7599	28.505000	28.5600	+0.035%	7,608,592	+2.906%
2026-07-23	28.5800	28.7199	28.420100	28.5500	-1.177%	9,303,009	+2.942%
2026-07-22	28.8800	28.9900	28.850000	28.8900	-0.173%	6,820,216	+1.731%
2026-07-21	28.8300	28.9600	28.761000	28.9400	+0.907%	5,530,935	+1.555%
2026-07-20	28.8800	28.9499	28.660000	28.6800	-0.243%	9,063,742	+2.476%
2026-07-17	28.6600	28.8951	28.630000	28.7500	-0.965%	7,413,088	+2.226%
2026-07-16	29.1000	29.1700	28.910000	29.0300	-0.446%	5,623,507	+1.240%
2026-07-15	29.1700	29.2150	28.994000	29.1600	+0.310%	6,240,523	+0.789%
2026-07-14	29.0500	29.1300	28.960000	29.0700	+0.380%	7,206,310	+1.101%
2026-07-13	29.1000	29.1500	28.905000	28.9600	-0.754%	8,235,050	+1.485%
2026-07-10	29.1200	29.2050	28.935000	29.1800	+0.309%	5,450,851	+0.720%
2026-07-09	28.9200	29.1199	28.870000	29.0900	+0.867%	4,413,100	+1.031%
2026-07-08	28.7800	28.8600	28.600000	28.8400	-0.346%	5,455,201	+1.907%
2026-07-07	29.0600	29.0900	28.845000	28.9400	-0.516%	6,618,787	+1.555%
2026-07-06	28.9900	29.1500	28.970000	29.0900	+0.762%	6,263,194	+1.031%
2026-07-02	29.0000	29.1399	28.660000	28.8700	-0.138%	12,534,039	+1.801%
2026-07-01	28.9180	29.0800	28.800000	28.9100	-0.173%	11,029,601	+1.660%
2026-06-30	28.7500	29.0150	28.730000	28.9600	+0.801%	8,125,084	+1.485%
2026-06-29	28.5600	28.7600	28.390000	28.7300	+1.376%	8,611,041	+2.297%
2026-06-26	28.2500	28.5600	28.190000	28.3400	-0.281%	10,298,334	+3.705%
2026-06-25	28.6200	28.6500	28.290000	28.4200	+0.070%	7,909,787	+3.413%
2026-06-24	28.4600	28.6650	28.315000	28.4000	-0.281%	9,158,870	+3.486%
2026-06-23	28.4400	28.7099	28.420000	28.4800	-1.385%	8,151,807	+3.195%
2026-06-22	29.0200	29.1000	28.830000	28.8800	-0.311%	13,290,094	+1.766%
2026-06-18	28.9900	29.0200	28.845000	28.9700	+1.082%	9,571,659	+1.450%
2026-06-17	29.0400	29.0850	28.580000	28.6600	-1.172%	13,425,522	+2.547%
2026-06-16	29.1900	29.2250	28.980000	29.0000	-0.651%	6,879,617	+1.345%
2026-06-15	29.1000	29.2665	29.080000	29.1900	+1.743%	7,979,640	+0.685%
2026-06-12	28.6500	28.8200	28.450000	28.6900	+0.490%	8,851,537	+2.440%
2026-06-11	28.1600	28.6251	28.015000	28.5500	+1.855%	14,673,329	+2.942%
2026-06-10	28.3400	28.5500	28.020000	28.0300	-1.615%	13,002,153	+4.852%
2026-06-09	28.7100	28.8700	27.890000	28.4900	-0.210%	16,295,535	+3.159%
2026-06-08	28.6900	28.7850	28.509900	28.5500	+0.351%	10,870,867	+2.942%
2026-06-05	29.0500	29.0600	28.380300	28.4500	-2.702%	12,096,173	+3.304%
2026-06-04	29.0100	29.2900	29.000000	29.2400	+0.447%	8,655,808	+0.513%
2026-06-03	29.2900	29.2900	29.070100	29.1100	-0.716%	10,205,006	+0.962%
2026-06-02	29.2100	29.3499	29.200000	29.3200	+0.239%	8,496,752	+0.239%
2026-06-01	29.1300	29.3200	29.080000	29.2500	+0.274%	11,485,129	+0.479%
2026-05-29	29.1400	29.2299	29.080600	29.1700	+0.206%	11,979,517	+0.754%
2026-05-28	28.9200	29.1300	28.870000	29.1100	+0.587%	7,477,180	+0.962%
2026-05-27	28.9800	28.9800	28.850100	28.9400	+0.035%	11,887,945	+1.555%
2026-05-26	28.9000	29.0000	28.850000	28.9300	+0.696%	9,845,788	+1.590%
2026-05-22	28.7400	28.8450	28.670100	28.7300	+0.455%	9,658,208	+2.297%
2026-05-21	28.4200	28.6750	28.369900	28.6000	+0.245%	11,572,352	+2.762%
2026-05-20	28.2900	28.5400	28.220000	28.5300	+1.206%	13,694,021	+3.014%
2026-05-19	28.2200	28.3500	28.105000	28.1900	-0.669%	14,103,730	+4.257%
2026-05-18	28.4600	28.5100	28.190000	28.3800	-0.141%	13,525,986	+3.559%
2026-05-15	28.5200	28.5800	28.375000	28.4200	-1.285%	8,632,853	+3.413%
2026-05-14	28.6200	28.8500	28.620000	28.7900	+0.805%	6,539,654	+2.084%
2026-05-13	28.4200	28.6200	28.300200	28.5600	+0.528%	6,653,375	+2.906%
2026-05-12	28.3800	28.4395	28.160000	28.4100	-0.246%	9,809,031	+3.449%
2026-05-11	28.3800	28.5500	28.370000	28.4800	+0.211%	5,286,066	+3.195%
2026-05-08	28.3200	28.4400	28.310000	28.4200	+0.744%	4,857,928	+3.413%
2026-05-07	28.3700	28.4050	28.149900	28.2100	-0.459%	8,204,066	+4.183%
2026-05-06	28.1200	28.3700	28.115000	28.3400	+1.432%	6,660,091	+3.705%
2026-05-05	27.8500	28.0000	27.850000	27.9400	+0.794%	4,959,675	+5.190%
2026-05-04	27.7900	27.8899	27.600000	27.7200	-0.359%	9,002,744	+6.025%
2026-05-01	27.8400	27.9601	27.820000	27.8200	+0.325%	7,994,521	+5.643%
2026-04-30	27.5300	27.7700	27.415000	27.7300	+1.057%	7,914,889	+5.986%
2026-04-29	27.4300	27.4800	27.315000	27.4400	-0.073%	7,484,921	+7.106%
2026-04-28	27.4700	27.5300	27.360000	27.4600	-0.543%	6,641,915	+7.028%
2026-04-27	27.5300	27.6300	27.505000	27.6100	+0.181%	4,691,460	+6.447%
2026-04-24	27.4700	27.5850	27.370000	27.5600	+0.657%	7,541,419	+6.640%
2026-04-23	27.4400	27.5299	27.129700	27.3800	-0.364%	9,523,268	+7.341%
2026-04-22	27.4200	27.4950	27.390000	27.4800	+0.918%	6,355,466	+6.951%
2026-04-21	27.4700	27.5300	27.175000	27.2300	-0.620%	9,867,880	+7.932%
2026-04-20	27.3900	27.4350	27.300000	27.4000	-0.109%	7,340,778	+7.263%
2026-04-17	27.2900	27.5300	27.260000	27.4300	+1.255%	11,013,472	+7.145%
2026-04-16	27.0750	27.1400	26.969900	27.0900	+0.296%	8,600,375	+8.490%
2026-04-15	26.8600	27.0350	26.820000	27.0100	+0.708%	8,752,653	+8.812%
2026-04-14	26.5900	26.8300	26.580100	26.8200	+1.169%	8,233,982	+9.582%
2026-04-13	26.1500	26.5100	26.120000	26.5100	+1.067%	8,413,607	+10.864%
2026-04-10	26.3000	26.3297	26.180000	26.2300	-0.076%	8,187,839	+12.047%
2026-04-09	26.0600	26.3000	26.019300	26.2500	+0.498%	9,944,468	+11.962%
2026-04-08	26.1600	26.1800	25.950000	26.1200	+2.552%	9,856,096	+12.519%
2026-04-07	25.3700	25.4700	25.159900	25.4700	+0.118%	12,986,272	+15.391%
2026-04-06	25.3300	25.4700	25.320000	25.4400	+0.434%	11,538,158	+15.527%
2026-04-02	24.9600	25.4200	24.905000	25.3300	+0.119%	11,231,885	+16.028%
2026-04-01	25.2500	25.4400	25.220000	25.3000	+0.797%	13,231,469	+16.166%
2026-03-31	24.6700	25.1500	24.625000	25.1000	+2.911%	16,646,756	+17.092%
2026-03-30	24.7200	24.7200	24.280000	24.3900	-0.449%	19,285,240	+20.500%
2026-03-27	24.8200	24.8297	24.450000	24.5000	-1.725%	15,241,378	+19.959%
2026-03-26	25.1800	25.3000	24.910000	24.9300	-1.734%	12,485,099	+17.890%
2026-03-25	25.4300	25.5200	25.259900	25.3700	+0.396%	10,703,558	+15.845%
2026-03-24	25.2000	25.4300	25.135000	25.2700	-0.316%	10,905,230	+16.304%
2026-03-23	25.4300	25.6400	25.299900	25.3500	+1.198%	16,096,657	+15.937%
2026-03-20	25.3900	25.4000	24.910000	25.0500	-1.494%	14,489,249	+17.325%
2026-03-19	25.3000	25.5700	25.250000	25.4300	-0.235%	17,258,424	+15.572%
2026-03-18	25.7500	25.8050	25.490000	25.4900	-1.431%	10,379,510	+15.300%
2026-03-17	25.8900	25.9900	25.820000	25.8600	+0.388%	9,030,869	+13.650%
2026-03-16	25.7300	25.8800	25.699500	25.7600	+1.020%	12,111,165	+14.092%
2026-03-13	25.7600	25.8850	25.460100	25.5000	-0.585%	12,462,948	+15.255%
2026-03-12	25.8500	25.8700	25.630100	25.6500	-1.573%	11,355,334	+14.581%
2026-03-11	26.1000	26.1900	25.940000	26.0600	-0.115%	11,045,723	+12.778%
2026-03-10	26.1200	26.3499	26.000000	26.0900	-0.229%	12,005,291	+12.649%
2026-03-09	25.6700	26.2000	25.500000	26.1500	+0.926%	18,258,358	+12.390%
2026-03-06	25.9500	26.0599	25.800000	25.9100	-1.445%	12,481,840	+13.431%
2026-03-05	26.3200	26.4650	26.050000	26.2900	-0.567%	12,770,455	+11.792%
2026-03-04	26.3200	26.5200	26.220000	26.4400	+0.724%	10,731,534	+11.157%
2026-03-03	26.0600	26.3599	25.820000	26.2500	-1.018%	15,911,327	+11.962%
2026-03-02	26.1900	26.5999	26.180000	26.5200	+0.113%	12,697,584	+10.822%
2026-02-27	26.3700	26.5050	26.315000	26.4900	-0.488%	10,224,963	+10.948%
2026-02-26	26.7700	26.7700	26.430000	26.6200	-0.449%	12,113,839	+10.406%
2026-02-25	26.6500	26.7600	26.620100	26.7400	+0.830%	4,150,358	+9.910%
2026-02-24	26.3100	26.5699	26.245000	26.5200	+0.760%	8,074,320	+10.822%
2026-02-23	26.5400	26.6270	26.230000	26.3200	-1.127%	9,058,601	+11.664%
2026-02-20	26.3800	26.6457	26.350000	26.6200	+0.605%	11,334,724	+10.406%
2026-02-19	26.4000	26.5050	26.329900	26.4600	-0.189%	9,276,462	+11.073%
2026-02-18	26.4300	26.6300	26.370000	26.5100	+0.569%	9,465,072	+10.864%
2026-02-17	26.2800	26.4500	26.080100	26.3600	+0.114%	11,738,314	+11.495%
2026-02-13	26.3100	26.5050	26.140000	26.3300	+0.152%	11,311,317	+11.622%
2026-02-12	26.8200	26.8599	26.250000	26.2900	-1.572%	13,543,209	+11.792%
2026-02-11	26.9000	26.9299	26.588600	26.7100	-0.075%	12,772,551	+10.034%
2026-02-10	26.8400	26.9000	26.710000	26.7300	-0.261%	11,127,212	+9.951%
2026-02-09	26.6100	26.8700	26.580000	26.8000	+0.487%	7,813,049	+9.664%
2026-02-06	26.2800	26.7299	26.270000	26.6700	+2.145%	9,886,163	+10.199%
2026-02-05	26.2500	26.3650	26.050000	26.1100	-1.248%	11,216,061	+12.562%
2026-02-04	26.6300	26.6500	26.265000	26.4400	-0.527%	13,248,075	+11.157%
2026-02-03	26.8200	26.8450	26.340000	26.5800	-0.784%	11,543,856	+10.572%
2026-02-02	26.5600	26.8500	26.550000	26.7900	+0.525%	5,573,434	+9.705%
2026-01-30	26.6600	26.7501	26.475000	26.6500	-0.411%	9,119,692	+10.281%
2026-01-29	26.8700	26.8950	26.410000	26.7600	-0.261%	10,571,321	+9.828%
2026-01-28	26.9200	26.9363	26.775000	26.8300	-0.074%	7,951,263	+9.542%
2026-01-27	26.8000	26.8900	26.770000	26.8500	+0.374%	3,849,637	+9.460%
2026-01-26	26.6600	26.8000	26.650000	26.7500	+0.488%	5,014,447	+9.869%
2026-01-23	26.6300	26.7100	26.575000	26.6200	-0.150%	11,792,192	+10.406%
2026-01-22	26.6900	26.7500	26.590000	26.6600	+0.566%	7,007,347	+10.240%
2026-01-21	26.3000	26.6450	26.234000	26.5100	+1.145%	14,386,582	+10.864%
2026-01-20	26.3600	26.4800	26.170000	26.2100	-1.982%	11,082,199	+12.133%
2026-01-16	26.8100	26.8300	26.678000	26.7400	-0.037%	6,562,286	+9.910%
2026-01-15	26.8300	26.8890	26.730000	26.7500	+0.262%	8,078,075	+9.869%
2026-01-14	26.6800	26.7100	26.510000	26.6800	-0.411%	8,468,943	+10.157%
2026-01-13	26.8600	26.8750	26.690000	26.7900	-0.186%	7,058,029	+9.705%
2026-01-12	26.6600	26.8700	26.650000	26.8400	+0.187%	5,536,281	+9.501%
2026-01-09	26.6800	26.8300	26.600000	26.7900	+0.639%	6,282,735	+9.705%
2026-01-08	26.5800	26.6584	26.525000	26.6200	+0.038%	6,689,168	+10.406%
2026-01-07	26.7100	26.7699	26.590100	26.6100	-0.337%	5,518,680	+10.447%
2026-01-06	26.5200	26.7100	26.510000	26.7000	+0.679%	5,740,780	+10.075%
2026-01-05	26.4400	26.5700	26.440000	26.5200	+0.798%	7,511,199	+10.822%
2026-01-02	26.3700	26.4300	26.180000	26.3100	+0.305%	10,463,829	+11.707%
2025-12-31	26.4500	26.4500	26.225000	26.2300	-0.794%	5,755,979	+12.047%
2025-12-30	26.4700	26.5100	26.430000	26.4400	-0.189%	4,445,257	+11.157%
2025-12-29	26.4700	26.5402	26.410100	26.4900	-0.339%	5,167,349	+10.948%
2025-12-26	26.6100	26.6300	26.540000	26.5800	0.000%	3,990,401	+10.572%
2025-12-24	26.5100	26.6100	26.500000	26.5800	+0.302%	1,894,287	+10.572%
2025-12-23	26.3700	26.5100	26.370000	26.5000	+0.303%	4,797,589	+10.906%
2025-12-22	26.3600	26.4400	26.335000	26.4200	+0.724%	4,948,478	+11.241%
2025-12-19	26.0800	26.2600	26.060000	26.2300	+0.885%	8,671,004	+12.047%
2025-12-18	26.0300	26.1650	25.938700	26.0000	+0.775%	11,863,467	+13.038%
2025-12-17	26.1200	26.1500	25.790000	25.8000	-1.112%	14,022,436	+13.915%
2025-12-16	26.1000	26.1750	25.935000	26.0900	-0.268%	12,815,276	+12.649%
2025-12-15	26.3500	26.3700	26.110000	26.1600	-0.191%	13,402,483	+12.347%
2025-12-12	26.5000	26.5100	26.130000	26.2100	-1.132%	10,415,028	+12.133%
2025-12-11	26.3500	26.5258	26.260000	26.5100	+0.265%	9,297,081	+10.864%
2025-12-10	26.2100	26.4956	26.185600	26.4400	+0.418%	8,502,770	+11.157%
2025-12-09	26.3100	26.4300	26.310000	26.3300	-0.038%	5,564,752	+11.622%
2025-12-08	26.4700	26.4700	26.270000	26.3400	-0.341%	6,811,504	+11.579%
2025-12-05	26.4100	26.5350	26.380000	26.4300	+0.152%	6,658,350	+11.199%
2025-12-04	26.4000	26.4000	26.270000	26.3900	+0.152%	6,431,677	+11.368%
2025-12-03	26.1900	26.3800	26.173500	26.3500	+0.457%	11,182,758	+11.537%
2025-12-02	26.2600	26.3299	26.150000	26.2300	+0.153%	7,363,929	+12.047%
2025-12-01	26.1100	26.3000	26.110000	26.1900	-0.494%	7,178,404	+12.218%
2025-11-28	26.2100	26.3250	26.200000	26.3200	+0.612%	2,655,607	+11.664%
2025-11-26	26.0800	26.2500	26.055000	26.1600	+0.654%	8,156,399	+12.347%
2025-11-25	25.7100	26.0256	25.570000	25.9900	+1.089%	8,076,055	+13.082%
2025-11-24	25.4600	25.7550	25.424500	25.7100	+1.500%	7,856,272	+14.313%
2025-11-21	25.1500	25.5400	24.985000	25.3300	+1.118%	13,549,621	+16.028%
2025-11-20	25.8400	25.9500	25.030000	25.0500	-1.572%	27,033,229	+17.325%
2025-11-19	25.3900	25.6399	25.300700	25.4500	+0.315%	10,787,227	+15.481%
2025-11-18	25.4000	25.5558	25.190100	25.3700	-0.743%	16,149,088	+15.845%
2025-11-17	25.7500	25.8899	25.420000	25.5600	-1.007%	12,716,418	+14.984%
2025-11-14	25.5700	25.9750	25.485000	25.8200	0.000%	13,692,725	+13.826%
2025-11-13	26.1700	26.2000	25.770000	25.8200	-1.825%	11,348,640	+13.826%
2025-11-12	26.3600	26.3800	26.212000	26.3000	+0.076%	8,828,516	+11.749%
2025-11-11	26.1800	26.3100	26.130000	26.2800	+0.191%	7,560,916	+11.834%
2025-11-10	26.0800	26.2699	26.000000	26.2300	+1.509%	6,635,440	+12.047%
2025-11-07	25.6700	25.8500	25.445000	25.8400	+0.233%	10,286,586	+13.738%
2025-11-06	26.0600	26.0899	25.730000	25.7800	-1.188%	9,153,404	+14.003%
2025-11-05	25.9800	26.2199	25.950000	26.0900	+0.423%	5,217,963	+12.649%
2025-11-04	26.0200	26.1700	25.954200	25.9800	-1.217%	8,672,770	+13.125%
2025-11-03	26.4000	26.4000	26.160000	26.3000	+0.076%	6,086,425	+11.749%
2025-10-31	26.3600	26.3700	26.150000	26.2800	+0.382%	7,110,576	+11.834%
2025-10-30	26.3100	26.4150	26.170000	26.1800	-1.058%	9,675,043	+12.261%
2025-10-29	26.5200	26.5684	26.300100	26.4600	0.000%	9,358,577	+11.073%
2025-10-28	26.5000	26.5399	26.405000	26.4600	+0.076%	4,200,663	+11.073%
2025-10-27	26.3600	26.4500	26.335600	26.4400	+1.186%	2,988,492	+11.157%
2025-10-24	26.1100	26.2000	26.091800	26.1300	+0.771%	4,176,864	+12.476%
2025-10-23	25.7800	25.9700	25.750000	25.9300	+0.738%	4,753,860	+13.344%
2025-10-22	25.9300	25.9400	25.570000	25.7400	-0.656%	8,709,377	+14.180%
2025-10-21	25.9200	25.9850	25.855000	25.9100	0.000%	4,322,271	+13.431%
2025-10-20	25.7400	25.9500	25.740000	25.9100	+1.092%	3,678,471	+13.431%
2025-10-17	25.4600	25.6800	25.391800	25.6300	+0.470%	10,369,018	+14.670%
2025-10-16	25.8000	25.8400	25.375000	25.5100	-0.739%	13,966,256	+15.210%
2025-10-15	25.7900	25.9100	25.470000	25.7000	+0.469%	11,524,007	+14.358%
2025-10-14	25.3500	25.7299	25.220000	25.5800	-0.039%	9,337,578	+14.894%
2025-10-13	25.5000	25.6599	25.460000	25.5900	+1.548%	6,164,180	+14.850%
2025-10-10	25.9400	26.0100	25.180000	25.2000	-2.665%	7,199,310	+16.627%
2025-10-09	26.0000	26.0100	25.821100	25.8900	-0.346%	5,804,060	+13.519%
2025-10-08	25.8700	25.9900	25.835000	25.9800	+0.620%	3,762,565	+13.125%
2025-10-07	25.9800	25.9900	25.750000	25.8200	-0.424%	6,120,443	+13.826%
2025-10-06	25.9600	25.9883	25.855000	25.9300	+0.348%	4,011,817	+13.344%
2025-10-03	25.8700	25.9900	25.800000	25.8400	+0.039%	5,083,839	+13.738%
2025-10-02	25.8700	25.8700	25.725000	25.8300	+0.116%	4,663,480	+13.782%
2025-10-01	25.5900	25.8200	25.590000	25.8000	+0.350%	5,310,586	+13.915%
2025-09-30	25.5900	25.7200	25.520000	25.7100	+0.312%	7,050,830	+14.313%
2025-09-29	25.6700	25.6800	25.560000	25.6300	+0.274%	6,665,462	+14.670%
2025-09-26	25.4600	25.5700	25.400000	25.5600	+0.670%	6,406,592	+14.984%
2025-09-25	25.3800	25.4500	25.255000	25.3900	-0.548%	7,088,306	+15.754%
2025-09-24	25.6900	25.6900	25.480000	25.5300	-0.700%	4,993,637	+15.119%
2025-09-23	25.8300	25.8798	25.660000	25.7100	-0.503%	4,757,783	+14.313%
2025-09-22	25.6700	25.8600	25.650300	25.8400	+0.428%	3,350,184	+13.738%
2025-09-19	25.7100	25.7551	25.603800	25.7300	+0.390%	4,232,026	+14.225%
2025-09-18	25.6000	25.7137	25.530000	25.6300	+0.589%	5,752,526	+14.670%
2025-09-17	25.5100	25.6080	25.280000	25.4800	-0.039%	7,470,070	+15.345%
2025-09-16	25.5500	25.5600	25.450000	25.4900	-0.118%	3,656,182	+15.300%
2025-09-15	25.4800	25.5500	25.470000	25.5200	+0.433%	4,725,319	+15.165%
2025-09-12	25.4400	25.4790	25.385000	25.4100	-0.079%	3,820,799	+15.663%
2025-09-11	25.2800	25.4650	25.270000	25.4300	+0.913%	5,018,251	+15.572%
2025-09-10	25.2800	25.3100	25.140000	25.2000	+0.239%	5,644,991	+16.627%
2025-09-09	25.1000	25.1667	25.025000	25.1400	+0.119%	5,440,976	+16.905%
2025-09-08	25.1000	25.1400	25.040000	25.1100	+0.280%	6,481,244	+17.045%
2025-09-05	25.1900	25.2301	24.879900	25.0400	-0.199%	9,338,928	+17.372%
2025-09-04	24.8900	25.0900	24.860100	25.0900	+0.885%	4,503,986	+17.138%
2025-09-03	24.8400	24.8999	24.750000	24.8700	+0.404%	7,393,150	+18.175%
2025-09-02	24.6300	24.7700	24.550000	24.7700	-0.682%	7,404,373	+18.652%
2025-08-29	25.0500	25.0500	24.860000	24.9400	-0.598%	6,921,217	+17.843%
2025-08-28	25.0300	25.1100	24.960000	25.0900	+0.360%	4,439,915	+17.138%
2025-08-27	24.9200	25.0200	24.900000	25.0000	+0.281%	3,826,674	+17.560%
2025-08-26	24.8200	24.9379	24.799900	24.9300	+0.443%	3,552,317	+17.890%
2025-08-25	24.8800	24.9200	24.810000	24.8200	-0.441%	4,690,006	+18.413%
2025-08-22	24.5900	24.9900	24.580100	24.9300	+1.672%	7,345,942	+17.890%
2025-08-21	24.5100	24.5999	24.444700	24.5200	-0.325%	5,375,429	+19.861%
2025-08-20	24.6500	24.6550	24.395000	24.6000	-0.284%	9,015,595	+19.472%
2025-08-19	24.8100	24.8451	24.619700	24.6700	-0.604%	5,545,119	+19.133%
2025-08-18	24.7800	24.8300	24.763900	24.8200	+0.040%	4,976,388	+18.413%
2025-08-15	24.9100	24.9200	24.764700	24.8100	-0.201%	6,085,448	+18.460%
2025-08-14	24.8000	24.8900	24.769500	24.8600	-0.161%	5,198,271	+18.222%
2025-08-13	24.8700	24.9199	24.800000	24.9000	+0.484%	6,642,577	+18.032%
2025-08-12	24.5900	24.7900	24.530000	24.7800	+1.267%	4,039,467	+18.604%
2025-08-11	24.5600	24.6078	24.440000	24.4700	-0.245%	5,757,393	+20.106%
2025-08-08	24.4400	24.5589	24.430400	24.5300	+0.615%	6,874,856	+19.812%
2025-08-07	24.5500	24.5696	24.250000	24.3800	0.000%	7,719,430	+20.550%
2025-08-06	24.2500	24.4178	24.220000	24.3800	+0.578%	6,060,225	+20.550%
2025-08-05	24.3700	24.4000	24.174200	24.2400	-0.411%	6,273,872	+21.246%
2025-08-04	24.1300	24.3400	24.115000	24.3400	+1.544%	5,107,810	+20.748%
2025-08-01	24.1500	24.1500	23.850000	23.9700	-1.641%	10,209,161	+22.612%
2025-07-31	24.6600	24.6800	24.335000	24.3700	-0.449%	8,351,928	+20.599%
2025-07-30	24.5400	24.6200	24.361900	24.4800	-0.122%	5,753,458	+20.057%
2025-07-29	24.6400	24.6500	24.470000	24.5100	-0.285%	9,072,623	+19.910%
2025-07-28	24.6200	24.6300	24.527100	24.5800	-0.041%	3,723,651	+19.569%
2025-07-25	24.5200	24.6100	24.485000	24.5900	+0.449%	2,562,235	+19.520%
2025-07-24	24.4900	24.5400	24.470000	24.4800	0.000%	3,288,809	+20.057%
2025-07-23	24.3700	24.4850	24.322600	24.4800	+0.824%	4,127,633	+20.057%
2025-07-22	24.2600	24.3100	24.151500	24.2800	+0.124%	3,821,967	+21.046%
2025-07-21	24.2800	24.3800	24.240000	24.2500	+0.083%	2,681,574	+21.196%
2025-07-18	24.3200	24.3200	24.180000	24.2300	-0.124%	3,196,275	+21.296%
2025-07-17	24.1100	24.2700	24.090000	24.2600	+0.706%	3,566,234	+21.146%
2025-07-16	24.0700	24.1076	23.830000	24.0900	+0.375%	4,412,769	+22.001%
2025-07-15	24.2200	24.2302	23.990000	24.0000	-0.539%	4,107,338	+22.458%
2025-07-14	24.0300	24.1400	24.000000	24.1300	+0.249%	3,108,946	+21.799%
2025-07-11	24.0500	24.1180	24.000000	24.0700	-0.373%	3,610,569	+22.102%
2025-07-10	24.1200	24.2200	24.059800	24.1600	+0.249%	2,924,433	+21.647%
2025-07-09	24.0300	24.1153	23.970000	24.1000	+0.584%	3,460,762	+21.950%
2025-07-08	23.9900	24.0200	23.920000	23.9600	-0.042%	4,926,280	+22.663%
2025-07-07	24.0600	24.0891	23.843300	23.9700	-0.704%	8,711,665	+22.612%
2025-07-03	24.0200	24.1750	24.020000	24.1400	+0.793%	1,918,500	+21.748%
2025-07-02	23.8200	23.9500	23.790000	23.9500	+0.546%	2,700,578	+22.714%
2025-07-01	23.7700	23.8779	23.730000	23.8200	-0.042%	4,804,812	+23.384%
2025-06-30	23.8000	23.8700	23.715000	23.8300	+0.506%	6,000,528	+23.332%
2025-06-27	23.6600	23.7700	23.555000	23.7100	+0.509%	5,389,119	+23.956%
2025-06-26	23.4800	23.6100	23.450000	23.5900	+0.855%	2,681,764	+24.587%
2025-06-25	23.4700	23.4700	23.350000	23.3900	-0.383%	4,118,641	+25.652%
2025-06-24	23.3700	23.5200	23.350000	23.4800	+1.120%	3,301,850	+25.170%
2025-06-23	23.0000	23.2265	22.880000	23.2200	+0.957%	5,191,726	+26.572%
2025-06-20	23.1500	23.1851	22.935000	23.0000	-0.217%	5,481,573	+27.783%
2025-06-18	23.0500	23.1900	23.000000	23.0500	+0.043%	4,032,343	+27.505%
2025-06-17	23.1400	23.1900	23.000000	23.0400	-0.775%	5,555,844	+27.561%
2025-06-16	23.1300	23.3000	23.130000	23.2200	+0.913%	5,133,963	+26.572%
2025-06-13	23.0700	23.2000	22.945200	23.0100	-1.160%	5,389,196	+27.727%
2025-06-12	23.1400	23.2800	23.120000	23.2800	+0.302%	4,075,394	+26.246%
2025-06-11	23.3100	23.3500	23.130000	23.2100	-0.215%	5,221,004	+26.626%
2025-06-10	23.1800	23.2850	23.130000	23.2600	+0.475%	4,195,459	+26.354%
2025-06-09	23.1600	23.2200	23.100000	23.1500	+0.130%	3,318,559	+26.955%
2025-06-06	23.0900	23.1800	23.040000	23.1200	+1.049%	3,839,564	+27.119%
2025-06-05	23.0600	23.1100	22.805000	22.8800	-0.392%	5,739,566	+28.453%
2025-06-04	23.0100	23.0600	22.960000	22.9700	-0.087%	3,049,914	+27.949%
2025-06-03	22.8400	23.0200	22.800000	22.9900	+0.701%	4,781,865	+27.838%
2025-06-02	22.6700	22.8300	22.530000	22.8300	+0.484%	4,080,506	+28.734%
2025-05-30	22.6900	22.7750	22.480000	22.7200	-0.044%	4,837,726	+29.357%
2025-05-29	22.8800	22.8800	22.590000	22.7300	+0.353%	4,562,672	+29.300%
2025-05-28	22.7900	22.8488	22.620100	22.6500	-0.614%	4,187,400	+29.757%
2025-05-27	22.5900	22.7983	22.525000	22.7900	+2.060%	3,614,431	+28.960%
2025-05-23	22.1900	22.4200	22.160000	22.3300	-0.623%	4,583,648	+31.617%
2025-05-22	22.4400	22.6065	22.400000	22.4700	0.000%	5,454,730	+30.797%
2025-05-21	22.7200	22.8400	22.413600	22.4700	-1.749%	7,014,317	+30.797%
2025-05-20	22.8800	22.9153	22.740000	22.8700	-0.349%	4,244,154	+28.509%
2025-05-19	22.6900	22.9699	22.640000	22.9500	+0.044%	5,095,602	+28.061%
2025-05-16	22.8100	22.9400	22.740000	22.9400	+0.702%	4,320,087	+28.117%
2025-05-15	22.6100	22.7900	22.570000	22.7800	+0.485%	3,692,217	+29.017%
2025-05-14	22.7000	22.7393	22.600000	22.6700	+0.088%	6,102,907	+29.643%
2025-05-13	22.5200	22.7500	22.513100	22.6500	+0.711%	4,500,225	+29.757%
2025-05-12	22.4500	22.5000	22.275100	22.4900	+3.260%	4,709,327	+30.680%
2025-05-09	21.8800	21.8978	21.716600	21.7800	-0.046%	2,690,115	+34.940%
2025-05-08	21.8000	22.0000	21.660000	21.7900	+0.833%	2,653,067	+34.878%
2025-05-07	21.6000	21.7100	21.430000	21.6100	+0.325%	2,535,975	+36.002%
2025-05-06	21.5100	21.7000	21.451600	21.5400	-0.737%	2,350,098	+36.444%
2025-05-05	21.6600	21.8400	21.640000	21.7000	-0.550%	2,877,393	+35.438%
2025-05-02	21.7200	21.8966	21.660100	21.8200	+1.536%	3,454,857	+34.693%
2025-05-01	21.5700	21.7174	21.475000	21.4900	+0.656%	3,639,329	+36.761%
2025-04-30	21.0800	21.4124	20.845200	21.3500	0.000%	4,279,194	+37.658%
2025-04-29	21.1500	21.4000	21.150000	21.3500	+0.565%	3,101,245	+37.658%
2025-04-28	21.2300	21.3200	20.994400	21.2300	+0.094%	4,646,841	+38.436%
2025-04-25	21.0600	21.2150	20.940000	21.2100	+0.712%	3,658,107	+38.567%
2025-04-24	20.6700	21.0800	20.626300	21.0600	+2.183%	3,578,717	+39.554%
2025-04-23	20.8000	21.0200	20.560000	20.6100	+1.577%	4,714,645	+42.601%
2025-04-22	20.0000	20.3703	19.980000	20.2900	+2.527%	4,429,119	+44.850%
2025-04-21	20.0700	20.1000	19.570000	19.7900	-2.272%	6,133,170	+48.509%
2025-04-17	20.3000	20.4266	20.155000	20.2500	+0.099%	3,060,520	+45.136%
2025-04-16	20.4300	20.5669	20.000000	20.2300	-2.034%	4,283,517	+45.279%
2025-04-15	20.7200	20.8691	20.615000	20.6500	-0.145%	3,943,315	+42.324%
2025-04-14	20.8800	20.8999	20.485000	20.6800	+0.977%	5,495,965	+42.118%
2025-04-11	20.1000	20.5800	19.960000	20.4800	+1.537%	6,411,005	+43.506%

.dark-mode .rTYH8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTYH8K{ 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