Schwab U.S. Broad Market ETF (SCHB) Historical Stock Data
58.60 ↓0.23 (-0.39%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SCHB is down -0.12% a day on average. There have been 13 days where Schwab U.S. Broad Market ETF closed green and 17 days where SCHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 58.07 | 58.60 | ↑$0.53 (0.91%) | 57.87 | 58.67 | 714.42K |
| 2024-04-24 | 58.93 | 58.83 | ↓$0.10 (-0.17%) | 58.55 | 59.06 | 895.80K |
| 2024-04-23 | 58.37 | 58.84 | ↑$0.47 (0.81%) | 58.30 | 58.91 | 639.08K |
| 2024-04-22 | 57.91 | 58.13 | ↑$0.22 (0.38%) | 57.61 | 58.43 | 758.23K |
| 2024-04-19 | 57.97 | 57.57 | ↓$0.40 (-0.69%) | 57.41 | 58.15 | 1.21M |
| 2024-04-18 | 58.34 | 58.05 | ↓$0.29 (-0.50%) | 57.91 | 58.58 | 1.04M |
| 2024-04-17 | 58.79 | 58.17 | ↓$0.62 (-1.05%) | 57.99 | 58.80 | 0.99M |
| 2024-04-16 | 58.68 | 58.48 | ↓$0.20 (-0.34%) | 58.35 | 58.85 | 1.36M |
| 2024-04-15 | 59.85 | 58.65 | ↓$1.20 (-2.01%) | 58.53 | 59.92 | 1.36M |
| 2024-04-12 | 59.91 | 59.38 | ↓$0.53 (-0.88%) | 59.20 | 60.02 | 0.96M |
| 2024-04-11 | 60.06 | 60.31 | ↑$0.25 (0.42%) | 59.62 | 60.44 | 739.80K |
| 2024-04-10 | 59.78 | 59.88 | ↑$0.10 (0.17%) | 59.62 | 60.12 | 1.07M |
| 2024-04-09 | 60.62 | 60.56 | ↓$0.06 (-0.10%) | 59.96 | 60.68 | 702.35K |
| 2024-04-08 | 60.52 | 60.47 | ↓$0.05 (-0.08%) | 60.37 | 60.61 | 624.01K |
| 2024-04-05 | 59.94 | 60.41 | ↑$0.47 (0.78%) | 59.88 | 60.62 | 718.99K |
| 2024-04-04 | 60.94 | 59.80 | ↓$1.14 (-1.87%) | 59.74 | 61.03 | 1.02M |
| 2024-04-03 | 60.27 | 60.51 | ↑$0.24 (0.40%) | 60.26 | 60.67 | 758.34K |
| 2024-04-02 | 60.43 | 60.42 | ↓$0.01 (-0.02%) | 60.15 | 60.43 | 0.98M |
| 2024-04-01 | 61.13 | 60.89 | ↓$0.24 (-0.39%) | 60.74 | 61.14 | 0.93M |
| 2024-03-28 | 61.03 | 61.05 | ↑$0.02 (0.03%) | 60.99 | 61.18 | 809.63K |
| 2024-03-27 | 60.77 | 61.01 | ↑$0.24 (0.39%) | 60.58 | 61.01 | 760.10K |
| 2024-03-26 | 60.75 | 60.46 | ↓$0.29 (-0.48%) | 60.42 | 60.78 | 1.34M |
| 2024-03-25 | 60.58 | 60.58 | ↑$0.00 (0.00%) | 60.55 | 60.69 | 807.86K |
| 2024-03-22 | 60.85 | 60.71 | ↓$0.14 (-0.23%) | 60.66 | 60.88 | 576.09K |
| 2024-03-21 | 60.98 | 60.84 | ↓$0.14 (-0.23%) | 60.84 | 61.08 | 873.55K |
| 2024-03-20 | 60.01 | 60.62 | ↑$0.61 (1.02%) | 59.93 | 60.64 | 1M |
| 2024-03-19 | 59.72 | 60.20 | ↑$0.48 (0.80%) | 59.64 | 60.20 | 611.30K |
| 2024-03-18 | 59.99 | 59.87 | ↓$0.12 (-0.20%) | 59.81 | 60.12 | 831.05K |
| 2024-03-15 | 59.55 | 59.55 | ↑$0.00 (0.00%) | 59.38 | 59.76 | 841.05K |
| 2024-03-14 | 60.25 | 59.91 | ↓$0.34 (-0.56%) | 59.54 | 60.25 | 791.39K |
Create an account or log in to view more rows.
$SCHB it's true....
$SCHB fuck all u greedy bulls
$SCHB Buying more
$SCHB 5 minute looks sexy
$SCHB yeeeeeee haw
$SCHB peak frustration
$SCHB Beautiful!! 😀
$SCHB is being added
$SCHB Same thing
different day
$SCHB I actually want the market pullback 5% is pretty crazy how this market keep going and going