Schwab U.S. Broad Market ETF (SCHB) - Historical data, historical prices

United States

closing in 4h 25m

28.52 USD

0.1

0.35%

Last update May 11, 11:31 AM EDT

Main market

Day range

28.52

28.4

28.52

Previous close

28.42000

Open

28.4

Access this ETF data via API

Schwab U.S. Broad Market ETF

28.52

0.10

0.35%

Date	Open	High	Low	Close	% Change	Volume
May 11, 2026	28.40	28.52	28.40	28.52	0.42%	235384
May 08, 2026	28.32	28.44	28.31	28.42	0.35%	4850400
May 07, 2026	28.37	28.41	28.15	28.21	-0.56%	8204100
May 06, 2026	28.12	28.37	28.12	28.34	0.78%	6662800
May 05, 2026	27.85	28	27.85	27.94	0.32%	4959700
May 04, 2026	27.79	27.89	27.60	27.72	-0.25%	9005900
May 01, 2026	27.84	27.96	27.82	27.82	-0.07%	7994500
Apr 30, 2026	27.53	27.77	27.42	27.73	0.73%	7915700
Apr 29, 2026	27.43	27.48	27.32	27.44	0.04%	7487900
Apr 28, 2026	27.47	27.53	27.36	27.46	-0.04%	6644700
Apr 27, 2026	27.53	27.63	27.51	27.61	0.29%	4691500
Apr 24, 2026	27.47	27.59	27.37	27.56	0.33%	7541700
Apr 23, 2026	27.44	27.53	27.13	27.38	-0.22%	9523300
Apr 22, 2026	27.42	27.50	27.39	27.48	0.22%	6355500
Apr 21, 2026	27.47	27.53	27.18	27.23	-0.87%	9917200
Apr 20, 2026	27.39	27.44	27.30	27.40	0.04%	7382200
Apr 17, 2026	27.29	27.53	27.26	27.43	0.51%	11013500
Apr 16, 2026	27.08	27.14	26.97	27.09	0.04%	8600400
Apr 15, 2026	26.86	27.04	26.82	27.01	0.56%	8752700
Apr 14, 2026	26.59	26.83	26.58	26.82	0.86%	8234000
Apr 13, 2026	26.15	26.51	26.12	26.51	1.38%	8439600

Access /time_series data via our API — starting from the Basic plan and above.