Schwab U.S. Broad Market ... (SCHB)
AMEX: SCHB
· Real-Time Price · USD
25.84
0.01 (0.04%)
At close: Oct 03, 2025, 3:59 PM
25.93
0.35%
Pre-market: Oct 06, 2025, 07:09 AM EDT
SCHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.87 | 25.99 | 25.80 | 25.84 | 25.84 | 0.04% | 5,083,839 |
| Oct 2, 2025 | 25.87 | 25.87 | 25.73 | 25.83 | 25.83 | 0.12% | 4,663,480 |
| Oct 1, 2025 | 25.59 | 25.82 | 25.59 | 25.80 | 25.80 | 0.35% | 5,310,586 |
| Sep 30, 2025 | 25.59 | 25.72 | 25.52 | 25.71 | 25.71 | 0.31% | 7,050,830 |
| Sep 29, 2025 | 25.67 | 25.68 | 25.56 | 25.63 | 25.63 | 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 |
Page 1 of 136