Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schwab U.S. Broad Market ETF (NY: SCHB )

66.24 -0.06 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 66.48 66.55 66.11 66.24 777,084 -0.06(-0.09%)
Sep 26, 2024 66.50 66.59 66.03 66.30 965,942 +0.28(+0.42%)
Sep 25, 2024 66.19 66.27 65.90 66.02 552,028 -0.39(-0.59%)
Sep 24, 2024 66.39 66.42 66.01 66.41 498,175 +0.15(+0.23%)
Sep 23, 2024 66.24 66.32 66.07 66.26 493,149 +0.17(+0.26%)
Sep 20, 2024 66.13 66.21 65.75 66.09 873,271 -0.15(-0.23%)
Sep 19, 2024 66.22 66.45 65.88 66.24 594,708 +1.12(+1.72%)
Sep 18, 2024 65.37 65.99 65.05 65.12 1,244,053 -0.15(-0.23%)
Sep 17, 2024 65.45 65.67 65.03 65.27 594,178 +0.05(+0.08%)
Sep 16, 2024 65.01 65.24 64.85 65.22 572,901 +0.16(+0.25%)
Sep 13, 2024 64.77 65.18 64.72 65.06 617,601 +0.42(+0.65%)
Sep 12, 2024 64.16 64.69 63.92 64.64 572,278 +0.56(+0.87%)
Sep 11, 2024 63.46 64.18 62.44 64.08 581,368 +0.61(+0.96%)
Sep 10, 2024 63.42 63.49 62.82 63.47 710,338 +0.25(+0.40%)
Sep 09, 2024 63.03 63.40 62.82 63.22 585,257 +0.68(+1.09%)
Sep 06, 2024 63.67 63.84 62.45 62.54 753,250 -1.08(-1.70%)
Sep 05, 2024 63.80 64.09 63.35 63.62 611,130 -0.19(-0.30%)
Sep 04, 2024 63.71 64.21 63.63 63.81 778,408 -0.13(-0.20%)
Sep 03, 2024 64.99 65.00 63.66 63.94 796,644 -1.42(-2.17%)
Aug 30, 2024 65.03 65.41 64.59 65.36 759,783 +0.59(+0.91%)
Aug 29, 2024 64.95 65.35 64.63 64.77 787,047 +0.07(+0.11%)
Aug 28, 2024 65.01 65.07 64.33 64.70 522,453 -0.38(-0.58%)
Aug 27, 2024 64.84 65.14 64.72 65.08 447,296 +0.03(+0.05%)
Aug 26, 2024 65.30 65.40 64.87 65.05 621,846 -0.15(-0.23%)
Aug 23, 2024 64.79 65.25 64.67 65.20 786,377 +0.80(+1.24%)
Aug 22, 2024 65.11 65.20 64.26 64.40 647,016 -0.54(-0.83%)
Aug 21, 2024 64.74 65.02 64.57 64.94 591,919 +0.35(+0.54%)
Aug 20, 2024 64.76 64.89 64.45 64.59 516,019 -0.19(-0.29%)
Aug 19, 2024 64.22 64.78 64.13 64.78 654,529 +0.61(+0.95%)
Aug 16, 2024 63.85 64.24 63.78 64.17 602,235 +0.13(+0.20%)
Aug 15, 2024 63.59 64.06 63.54 64.04 789,011 +1.15(+1.83%)
Aug 14, 2024 62.90 63.05 62.50 62.89 553,277 +0.15(+0.24%)
Aug 13, 2024 62.07 62.75 62.01 62.74 563,880 +1.06(+1.72%)
Aug 12, 2024 61.90 61.99 61.48 61.68 660,609 -0.05(-0.08%)
Aug 09, 2024 61.44 61.90 61.23 61.73 632,832 +0.28(+0.46%)
Aug 08, 2024 60.72 61.55 60.48 61.45 654,359 +1.39(+2.31%)
Aug 07, 2024 61.27 61.59 60.01 60.06 1,044,175 -0.43(-0.71%)
Aug 06, 2024 60.29 61.37 60.00 60.49 1,347,846 +0.56(+0.93%)
Aug 05, 2024 59.08 60.66 59.00 59.93 2,165,230 -1.80(-2.92%)
Aug 02, 2024 62.06 62.17 61.21 61.73 1,094,015 -1.31(-2.08%)
Aug 01, 2024 64.19 64.47 62.60 63.04 828,958 -0.98(-1.53%)
Jul 31, 2024 63.87 64.40 63.66 64.02 771,013 +0.93(+1.47%)
Jul 30, 2024 63.49 63.65 62.66 63.09 509,410 -0.26(-0.41%)
Jul 29, 2024 63.58 63.65 63.12 63.35 649,797 -0.01(-0.02%)
Jul 26, 2024 63.10 63.63 63.01 63.36 573,672 +0.75(+1.20%)
Jul 25, 2024 62.82 63.65 62.44 62.61 717,995 -0.21(-0.33%)
Jul 24, 2024 63.72 63.78 62.71 62.82 707,899 -1.48(-2.30%)
Jul 23, 2024 64.33 64.60 64.24 64.30 754,171 -0.06(-0.09%)
Jul 22, 2024 64.13 64.39 63.87 64.36 887,223 +0.70(+1.10%)
Jul 19, 2024 64.03 64.19 63.54 63.66 459,992 -0.42(-0.66%)
Jul 18, 2024 64.80 64.95 63.81 64.08 784,531 -0.56(-0.87%)
Jul 17, 2024 64.86 65.11 64.59 64.64 781,272 -0.88(-1.34%)
Jul 16, 2024 65.20 65.57 65.16 65.52 710,505 +0.50(+0.77%)
Jul 15, 2024 65.03 65.36 64.80 65.02 775,769 +0.27(+0.42%)
Jul 12, 2024 64.44 65.16 64.44 64.75 689,097 +0.41(+0.64%)
Jul 11, 2024 64.77 64.89 64.24 64.34 633,156 -0.31(-0.48%)
Jul 10, 2024 64.19 64.67 64.11 64.65 579,097 +0.62(+0.97%)
Jul 09, 2024 64.13 64.19 63.98 64.03 535,641 +0.01(+0.02%)
Jul 08, 2024 64.06 64.11 63.88 64.02 554,081 +0.09(+0.14%)
Jul 05, 2024 63.64 63.96 63.53 63.93 596,015 +0.32(+0.50%)
Jul 03, 2024 63.35 63.65 63.35 63.61 325,885 +0.24(+0.38%)
Jul 02, 2024 62.79 63.37 62.79 63.37 585,516 +0.41(+0.65%)
Jul 01, 2024 63.08 63.08 62.66 62.96 1,276,105 +0.09(+0.14%)
Jun 28, 2024 63.17 63.52 62.72 62.87 720,946 -0.22(-0.35%)
Jun 27, 2024 62.94 63.10 62.85 63.09 513,214 +0.19(+0.30%)
Jun 26, 2024 62.75 63.01 62.67 62.90 616,040 -0.01(-0.01%)
Jun 25, 2024 62.85 62.91 62.62 62.91 529,718 +0.23(+0.37%)
Jun 24, 2024 62.82 63.15 62.68 62.68 543,033 -0.15(-0.24%)
Jun 21, 2024 62.89 62.93 62.62 62.83 533,782 -0.10(-0.16%)
Jun 20, 2024 63.19 63.25 62.70 62.93 744,509 -0.17(-0.27%)
Jun 18, 2024 62.94 63.10 62.90 63.10 558,958 +0.22(+0.35%)
Jun 17, 2024 62.36 63.06 62.29 62.88 584,033 +0.44(+0.70%)
Jun 14, 2024 62.28 62.44 62.09 62.44 462,844 -0.06(-0.10%)
Jun 13, 2024 62.65 62.65 62.16 62.50 528,442 +0.05(+0.08%)
Jun 12, 2024 62.51 62.79 62.32 62.45 566,700 +0.59(+0.95%)
Jun 11, 2024 61.61 61.88 61.31 61.86 551,363 +0.07(+0.11%)
Jun 10, 2024 61.47 61.82 61.39 61.79 475,482 +0.22(+0.36%)
Jun 07, 2024 61.55 61.87 61.41 61.57 596,896 -0.13(-0.21%)
Jun 06, 2024 61.72 61.80 61.49 61.70 438,512 -0.05(-0.08%)
Jun 05, 2024 61.30 61.75 61.05 61.75 589,900 +0.76(+1.24%)
Jun 04, 2024 60.88 61.09 60.63 60.99 627,780 -0.04(-0.07%)
Jun 03, 2024 61.25 61.25 60.44 61.03 609,504 +0.04(+0.07%)
May 31, 2024 60.64 61.00 60.00 60.99 697,260 +0.46(+0.76%)
May 30, 2024 60.68 60.78 60.35 60.53 581,028 -0.33(-0.54%)
May 29, 2024 60.78 60.97 60.75 60.86 555,131 -0.42(-0.68%)
May 28, 2024 61.44 61.44 60.99 61.28 556,640 +0.01(+0.02%)
May 24, 2024 61.11 61.39 60.98 61.27 4,538,393 +0.38(+0.62%)
May 23, 2024 61.77 61.77 60.73 60.89 748,972 -0.52(-0.84%)
May 22, 2024 61.53 61.58 61.13 61.41 619,279 -0.20(-0.32%)
May 21, 2024 61.36 61.61 61.35 61.61 584,300 +0.11(+0.18%)
May 20, 2024 61.42 61.64 61.37 61.50 497,743 +0.10(+0.16%)
May 17, 2024 61.38 61.41 61.15 61.40 488,371 +0.07(+0.11%)
May 16, 2024 61.47 61.63 61.30 61.33 728,238 -0.12(-0.19%)
May 15, 2024 61.02 61.51 60.96 61.45 792,609 +0.71(+1.17%)
May 14, 2024 60.45 60.78 60.41 60.74 530,026 +0.31(+0.51%)
May 13, 2024 60.61 60.61 60.31 60.44 613,706 +0.02(+0.03%)
May 10, 2024 60.55 60.61 60.26 60.41 428,285 +0.05(+0.08%)
May 09, 2024 60.04 60.37 59.93 60.37 468,980 +0.35(+0.58%)
May 08, 2024 59.81 60.05 59.74 60.02 525,908 -0.04(-0.07%)
May 07, 2024 60.08 60.19 59.96 60.06 686,324 +0.10(+0.17%)
May 06, 2024 59.62 59.97 59.61 59.96 688,734 +0.61(+1.02%)
May 03, 2024 59.40 59.53 59.05 59.35 838,154 +0.69(+1.17%)
May 02, 2024 58.54 58.72 57.95 58.66 738,071 +0.63(+1.08%)
May 01, 2024 58.13 58.98 57.95 58.03 1,304,667 -0.18(-0.31%)
Apr 30, 2024 58.98 59.06 58.20 58.21 683,366 -0.97(-1.63%)
Apr 29, 2024 59.11 59.23 58.84 59.18 560,737 +0.26(+0.44%)
Apr 26, 2024 58.73 59.11 58.63 58.92 536,569 +0.51(+0.87%)
Apr 25, 2024 57.88 58.48 57.68 58.41 717,095 -0.23(-0.39%)
Apr 24, 2024 58.74 58.87 58.35 58.64 898,710 -0.01(-0.02%)
Apr 23, 2024 58.18 58.72 58.11 58.65 641,387 +0.71(+1.22%)
Apr 22, 2024 57.72 58.24 57.42 57.94 761,148 +0.56(+0.97%)
Apr 19, 2024 57.78 57.96 57.23 57.38 1,216,811 -0.48(-0.83%)
Apr 18, 2024 58.15 58.39 57.72 57.86 1,039,693 -0.12(-0.21%)
Apr 17, 2024 58.60 58.63 57.80 57.98 991,553 -0.31(-0.53%)
Apr 16, 2024 58.49 58.66 58.16 58.29 1,366,285 -0.17(-0.29%)
Apr 15, 2024 59.66 59.73 58.34 58.46 1,364,332 -0.73(-1.23%)
Apr 12, 2024 59.72 59.83 59.01 59.19 967,620 -0.93(-1.54%)
Apr 11, 2024 59.87 60.25 59.43 60.12 742,191 +0.43(+0.72%)
Apr 10, 2024 59.59 59.92 59.43 59.69 1,073,140 -0.68(-1.12%)
Apr 09, 2024 60.42 60.48 59.77 60.37 705,083 +0.09(+0.15%)
Apr 08, 2024 60.33 60.41 60.18 60.28 632,529 +0.06(+0.10%)
Apr 05, 2024 59.75 60.42 59.68 60.22 721,932 +0.61(+1.02%)
Apr 04, 2024 60.74 60.83 59.55 59.61 1,025,649 -0.71(-1.17%)
Apr 03, 2024 60.08 60.47 60.07 60.32 761,277 +0.09(+0.15%)
Apr 02, 2024 60.24 60.24 59.96 60.23 979,231 -0.47(-0.77%)
Apr 01, 2024 60.93 60.94 60.53 60.69 932,952 -0.16(-0.26%)
Mar 28, 2024 60.83 60.98 60.79 60.85 812,703 +0.04(+0.07%)
Mar 27, 2024 60.57 60.81 60.38 60.81 770,370 +0.55(+0.91%)
Mar 26, 2024 60.55 60.58 60.23 60.27 1,339,788 -0.12(-0.20%)
Mar 25, 2024 60.39 60.49 60.35 60.39 810,502 -0.13(-0.21%)
Mar 22, 2024 60.65 60.68 60.46 60.51 578,793 -0.13(-0.21%)
Mar 21, 2024 60.78 60.88 60.64 60.64 876,746 +0.22(+0.36%)
Mar 20, 2024 59.82 60.44 59.74 60.42 1,007,182 +0.60(+1.01%)
Mar 19, 2024 59.34 59.82 59.26 59.82 615,342 +0.33(+0.55%)
Mar 18, 2024 59.61 59.74 59.43 59.49 836,408 +0.32(+0.54%)
Mar 15, 2024 59.17 59.38 59.00 59.17 846,473 -0.36(-0.60%)
Mar 14, 2024 59.87 59.87 59.16 59.53 796,444 -0.24(-0.40%)
Mar 13, 2024 59.84 59.90 59.58 59.77 617,052 -0.04(-0.07%)
Mar 12, 2024 59.48 59.88 59.15 59.81 787,326 +0.57(+0.96%)
Mar 11, 2024 59.20 59.31 58.95 59.24 693,819 -0.10(-0.17%)
Mar 08, 2024 59.83 60.10 59.24 59.34 850,927 -0.36(-0.60%)
Mar 07, 2024 59.45 59.79 59.40 59.70 737,381 +0.63(+1.06%)
Mar 06, 2024 59.15 59.34 58.92 59.07 782,472 +0.29(+0.49%)
Mar 05, 2024 59.13 59.19 58.51 58.79 972,691 -0.57(-0.95%)
Mar 04, 2024 59.39 59.60 59.35 59.35 752,202 -0.09(-0.15%)
Mar 01, 2024 59.00 59.47 58.92 59.44 858,151 +0.51(+0.86%)
Feb 29, 2024 58.92 59.05 58.55 58.94 713,448 +0.27(+0.46%)
Feb 28, 2024 58.58 58.74 58.51 58.67 733,440 -0.10(-0.17%)
Feb 27, 2024 58.70 58.77 58.51 58.77 684,095 +0.19(+0.32%)
Feb 26, 2024 58.77 58.85 58.57 58.58 680,454 -0.18(-0.30%)
Feb 23, 2024 58.90 58.97 58.64 58.76 742,932 +0.06(+0.10%)
Feb 22, 2024 58.27 58.80 58.20 58.70 886,954 +1.13(+1.97%)
Feb 21, 2024 57.38 57.57 57.15 57.56 773,149 +0.03(+0.05%)
Feb 20, 2024 57.69 57.74 57.29 57.53 1,012,600 -0.40(-0.69%)
Feb 16, 2024 58.21 58.33 57.87 57.93 770,717 -0.32(-0.55%)
Feb 15, 2024 57.92 58.26 57.82 58.25 743,487 +0.45(+0.77%)
Feb 14, 2024 57.51 57.82 57.27 57.80 792,501 +0.61(+1.06%)
Feb 13, 2024 57.24 57.42 56.77 57.20 905,834 -0.86(-1.49%)
Feb 12, 2024 58.05 58.36 57.99 58.06 732,488 +0.01(+0.02%)
Feb 09, 2024 57.78 58.08 57.69 58.05 703,637 +0.37(+0.64%)
Feb 08, 2024 57.52 57.68 57.48 57.68 523,749 +0.15(+0.26%)
Feb 07, 2024 57.36 57.60 57.20 57.53 684,637 +0.45(+0.78%)
Feb 06, 2024 57.00 57.11 56.86 57.09 689,567 +0.19(+0.33%)
Feb 05, 2024 57.05 57.06 56.59 56.90 729,274 -0.27(-0.47%)
Feb 02, 2024 56.66 57.35 56.57 57.17 1,080,645 +0.54(+0.95%)
Feb 01, 2024 56.14 56.63 55.95 56.63 736,585 +0.71(+1.26%)
Jan 31, 2024 56.58 56.70 55.90 55.92 1,172,752 -0.96(-1.69%)
Jan 30, 2024 56.88 56.95 56.78 56.89 711,788 -0.04(-0.07%)
Jan 29, 2024 56.50 56.96 56.44 56.93 856,402 +0.47(+0.83%)
Jan 26, 2024 56.45 56.64 56.35 56.46 672,929 -0.03(-0.05%)
Jan 25, 2024 56.45 56.54 56.19 56.49 776,753 +0.29(+0.51%)
Jan 24, 2024 56.56 56.61 56.15 56.20 968,268 +0.01(+0.02%)
Jan 23, 2024 56.19 56.21 55.96 56.19 704,841 +0.11(+0.19%)
Jan 22, 2024 56.04 56.26 55.95 56.08 1,116,353 +0.24(+0.43%)
Jan 19, 2024 55.37 55.88 55.20 55.85 1,242,376 +0.69(+1.24%)
Jan 18, 2024 54.93 55.21 54.68 55.16 608,265 +0.47(+0.85%)
Jan 17, 2024 54.64 54.74 54.39 54.69 2,649,017 -0.34(-0.61%)
Jan 16, 2024 55.08 55.21 54.80 55.03 1,045,185 -0.24(-0.43%)
Jan 12, 2024 55.41 55.55 55.10 55.27 789,141 +0.02(+0.04%)
Jan 11, 2024 55.40 55.43 54.75 55.25 784,976 -0.06(-0.11%)
Jan 10, 2024 55.04 55.39 54.96 55.31 874,964 +0.29(+0.52%)
Jan 09, 2024 54.82 55.14 54.71 55.02 570,340 -0.12(-0.22%)
Jan 08, 2024 54.38 55.14 54.35 55.14 820,408 +0.81(+1.50%)
Jan 05, 2024 54.24 54.61 54.17 54.32 1,025,115 +0.06(+0.11%)
Jan 04, 2024 54.32 54.65 54.22 54.27 754,066 -0.13(-0.24%)
Jan 03, 2024 54.69 54.70 54.33 54.39 1,038,393 -0.57(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.