Schwab U.S. Broad Market ... (SCHB)
AMEX: SCHB
· Real-Time Price · USD
25.77
0.07 (0.25%)
At close: Oct 01, 2025, 1:22 PM
SCHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.59 | 25.72 | 25.52 | 25.71 | n/a | 0.31% | 6,954,533 |
| Sep 29, 2025 | 25.67 | 25.68 | 25.56 | 25.63 | n/a | 0.27% | 6,665,500 |
| Sep 26, 2025 | 25.46 | 25.57 | 25.40 | 25.56 | 25.56 | 0.67% | 6,406,592 |
| Sep 25, 2025 | 25.38 | 25.45 | 25.26 | 25.39 | 25.39 | -0.55% | 7,088,306 |
| Sep 24, 2025 | 25.69 | 25.69 | 25.48 | 25.53 | 25.53 | -0.70% | 4,993,637 |
| Sep 23, 2025 | 25.83 | 25.88 | 25.66 | 25.71 | 25.64 | -0.50% | 4,757,783 |
| Sep 22, 2025 | 25.67 | 25.86 | 25.65 | 25.84 | 25.77 | 0.43% | 3,350,200 |
| Sep 19, 2025 | 25.71 | 25.76 | 25.60 | 25.73 | 25.66 | 0.39% | 4,232,026 |
| Sep 18, 2025 | 25.60 | 25.71 | 25.53 | 25.63 | 25.56 | 0.59% | 5,752,526 |
| Sep 17, 2025 | 25.51 | 25.61 | 25.28 | 25.48 | 25.41 | -0.04% | 7,470,100 |
| Sep 16, 2025 | 25.55 | 25.56 | 25.45 | 25.49 | 25.42 | -0.12% | 3,656,182 |
| Sep 15, 2025 | 25.48 | 25.55 | 25.47 | 25.52 | 25.45 | 0.43% | 4,725,319 |
| Sep 12, 2025 | 25.44 | 25.48 | 25.39 | 25.41 | 25.34 | -0.08% | 3,820,800 |
| Sep 11, 2025 | 25.28 | 25.47 | 25.27 | 25.43 | 25.36 | 0.91% | 5,018,251 |
| Sep 10, 2025 | 25.28 | 25.31 | 25.14 | 25.20 | 25.13 | 0.24% | 5,645,000 |
| Sep 9, 2025 | 25.10 | 25.17 | 25.03 | 25.14 | 25.07 | 0.12% | 5,441,000 |
| Sep 8, 2025 | 25.10 | 25.14 | 25.04 | 25.11 | 25.04 | 0.28% | 6,481,244 |
| Sep 5, 2025 | 25.19 | 25.23 | 24.88 | 25.04 | 24.97 | -0.20% | 9,338,928 |
| Sep 4, 2025 | 24.89 | 25.09 | 24.86 | 25.09 | 25.02 | 0.88% | 4,504,000 |
| Sep 3, 2025 | 24.84 | 24.90 | 24.75 | 24.87 | 24.80 | 0.40% | 7,393,200 |
Page 1 of 136