MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCHB — Schwab U.S. Broad Market ETF
NYSE ArcaSchwab U.S. Broad Market ETF
$29.97
+0.16(+0.54%)
- O
- 29.94
- H
- 30.07
- L
- 29.92
- V
- 7.37M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.97
Period Return+42.31%
Period High$30.15
Period Low$20.63
Avg Daily Volume7.66M
Total Trading Days365
SCHB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.94 | $30.07 | $29.92 | $29.97 | +$0.16 | +0.54% | 7,367,261 | $30.00 | $29.92 $30.07 |
| Oct 5, 2026 | $29.62 | $29.89 | $29.60 | $29.81 | +$0.20 | +0.68% | 8,002,721 | $29.75 | $29.60 $29.89 |
| Oct 2, 2026 | $29.63 | $29.73 | $29.51 | $29.61 | +$0.22 | +0.75% | 16,509,191 | $29.62 | $29.51 $29.73 |
| Oct 1, 2026 | $29.39 | $29.45 | $29.18 | $29.39 | +$0.08 | +0.27% | 18,937,713 | $29.30 | $29.18 $29.45 |
| Sep 30, 2026 | $29.49 | $29.58 | $29.31 | $29.31 | $-0.08 | -0.27% | 12,666,725 | $29.50 | $29.31 $29.58 |
| Sep 29, 2026 | $29.48 | $29.51 | $29.30 | $29.39 | $-0.03 | -0.10% | 13,584,261 | $29.37 | $29.30 $29.51 |
| Sep 28, 2026 | $29.51 | $29.59 | $29.36 | $29.42 | $-0.25 | -0.84% | 18,211,988 | $29.48 | $29.36 $29.59 |
| Sep 25, 2026 | $29.59 | $29.70 | $29.48 | $29.67 | +$0.15 | +0.51% | 14,415,673 | $29.60 | $29.48 $29.70 |
| Sep 24, 2026 | $29.41 | $29.58 | $29.37 | $29.52 | $-0.03 | -0.10% | 11,297,517 | $29.49 | $29.37 $29.58 |
| Sep 23, 2026 | $29.76 | $29.77 | $29.51 | $29.55 | $-0.31 | -1.04% | 8,918,114 | $29.60 | $29.51 $29.77 |
| Sep 22, 2026 | $29.90 | $29.92 | $29.82 | $29.86 | +$0.01 | +0.03% | 7,170,313 | $29.87 | $29.82 $29.92 |
| Sep 21, 2026 | $29.59 | $29.90 | $29.57 | $29.85 | +$0.44 | +1.50% | 7,234,634 | $29.78 | $29.57 $29.90 |
| Sep 18, 2026 | $29.42 | $29.43 | $29.27 | $29.41 | +$0.02 | +0.07% | 5,470,991 | $29.34 | $29.27 $29.43 |
| Sep 17, 2026 | $29.42 | $29.45 | $29.30 | $29.39 | +$0.32 | +1.10% | 5,284,352 | $29.37 | $29.30 $29.45 |
| Sep 16, 2026 | $29.26 | $29.36 | $28.88 | $29.07 | $-0.12 | -0.41% | 7,740,970 | $29.21 | $28.88 $29.36 |
| Sep 15, 2026 | $29.32 | $29.32 | $29.14 | $29.19 | $-0.14 | -0.48% | 5,836,743 | $29.20 | $29.14 $29.32 |
| Sep 14, 2026 | $29.25 | $29.44 | $29.23 | $29.33 | $-0.14 | -0.48% | 7,910,214 | $29.33 | $29.23 $29.44 |
| Sep 11, 2026 | $29.49 | $29.55 | $29.44 | $29.47 | +$0.24 | +0.82% | 4,808,135 | $29.49 | $29.44 $29.55 |
| Sep 10, 2026 | $29.24 | $29.31 | $29.18 | $29.23 | $-0.17 | -0.58% | 5,908,027 | $29.25 | $29.18 $29.31 |
| Sep 9, 2026 | $29.51 | $29.52 | $29.36 | $29.40 | $-0.17 | -0.57% | 4,156,850 | $29.43 | $29.36 $29.52 |
| Sep 8, 2026 | $29.70 | $29.72 | $29.54 | $29.57 | $-0.16 | -0.54% | 5,479,978 | $29.63 | $29.54 $29.72 |
| Sep 4, 2026 | $29.79 | $29.81 | $29.69 | $29.73 | $-0.09 | -0.30% | 4,503,597 | $29.73 | $29.69 $29.81 |
| Sep 3, 2026 | $29.65 | $29.86 | $29.61 | $29.82 | +$0.31 | +1.05% | 6,462,927 | $29.78 | $29.61 $29.86 |
| Sep 2, 2026 | $29.41 | $29.56 | $29.38 | $29.51 | +$0.13 | +0.44% | 5,747,100 | $29.51 | $29.38 $29.56 |
| Sep 1, 2026 | $29.40 | $29.51 | $29.29 | $29.38 | $-0.22 | -0.74% | 5,608,561 | $29.40 | $29.29 $29.51 |
| Aug 31, 2026 | $29.61 | $29.65 | $29.51 | $29.60 | $-0.10 | -0.34% | 6,649,658 | $29.56 | $29.51 $29.65 |
| Aug 28, 2026 | $29.84 | $29.93 | $29.66 | $29.70 | $-0.11 | -0.37% | 6,140,587 | $29.79 | $29.66 $29.93 |
| Aug 27, 2026 | $29.71 | $29.85 | $29.67 | $29.81 | +$0.20 | +0.68% | 5,022,155 | $29.78 | $29.67 $29.85 |
| Aug 26, 2026 | $29.55 | $29.66 | $29.53 | $29.61 | +$0.01 | +0.03% | 5,316,071 | $29.59 | $29.53 $29.66 |
| Aug 25, 2026 | $29.63 | $29.64 | $29.50 | $29.60 | +$0.08 | +0.27% | 4,797,468 | $29.57 | $29.50 $29.64 |