Stock listing
NYSE Arca:SCHB Schwab U.S. Broad Market ETF Stock
Follow Schwab U.S. Broad Market ETF into a list and get an email when it puts out news.
Share price · AMEX:SCHB
$29.04 USD +0.09 (+0.3%)
Close on Nov 3, 2026
- Day range
- $28.96 – $29.15 USDNov 3, 2026
- Volume
- 15.70M sharesNov 3, 2026
- 52-week range
- $24.28 – $30.15 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $293.0M USDMedian day 7.30M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SCHB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.04 | +0.09 | +0.3% | $28.98 | $29.15 | $28.96 | 15,698,768 | |
| $28.95 | -0.12 | -0.4% | $29.22 | $29.40 | $28.92 | 22,729,087 | |
| $29.07 | -0.54 | -1.8% | $29.29 | $29.32 | $28.86 | 21,296,200 | |
| $29.61 | -0.07 | -0.2% | $29.54 | $29.66 | $29.49 | 19,457,100 | |
| $29.68 | +0.10 | +0.3% | $29.65 | $29.72 | $29.56 | 19,708,200 | |
| $29.58 | +0.17 | +0.6% | $29.48 | $29.63 | $29.40 | 9,731,000 | |
| $29.41 | +0.22 | +0.8% | $29.28 | $29.50 | $29.26 | 15,253,100 | |
| $29.19 | -0.14 | -0.5% | $29.18 | $29.33 | $29.12 | 17,680,100 | |
| $29.33 | -0.36 | -1.2% | $29.43 | $29.48 | $29.23 | 19,247,800 | |
| $29.69 | +0.18 | +0.6% | $29.63 | $29.75 | $29.52 | 14,622,600 | |
| $29.51 | +0.11 | +0.4% | $29.38 | $29.65 | $29.32 | 21,314,500 | |
| $29.40 | +0.12 | +0.4% | $29.43 | $29.55 | $29.36 | 16,529,900 | |
| $29.28 | -0.35 | -1.2% | $29.70 | $29.70 | $29.17 | 21,639,300 | |
| $29.63 | +0.13 | +0.4% | $29.37 | $29.66 | $29.31 | 18,942,200 | |
| $29.50 | -0.35 | -1.2% | $29.72 | $29.78 | $29.39 | 15,537,000 | |
| $29.85 | -0.03 | -0.1% | $29.85 | $29.90 | $29.77 | 7,514,200 | |
| $29.88 | -0.03 | -0.1% | $29.91 | $29.94 | $29.84 | 5,358,500 | |
| $29.91 | +0.18 | +0.6% | $29.83 | $29.95 | $29.78 | 9,234,200 | |
| $29.73 | -0.12 | -0.4% | $29.76 | $29.83 | $29.59 | 14,705,400 | |
| $29.85 | -0.12 | -0.4% | $29.82 | $29.88 | $29.71 | 9,389,400 | |
| $29.97 | +0.16 | +0.5% | $29.94 | $30.07 | $29.92 | 7,369,400 | |
| $29.81 | +0.20 | +0.7% | $29.62 | $29.89 | $29.60 | 7,998,500 | |
| $29.61 | +0.22 | +0.7% | $29.63 | $29.73 | $29.51 | 16,508,700 | |
| $29.39 | +0.08 | +0.3% | $29.39 | $29.45 | $29.18 | 18,937,200 | |
| $29.31 | -0.08 | -0.3% | $29.49 | $29.58 | $29.31 | 12,666,200 | |
| $29.39 | -0.03 | -0.1% | $29.48 | $29.51 | $29.30 | 13,583,500 | |
| $29.42 | -0.25 | -0.8% | $29.51 | $29.59 | $29.36 | 18,211,000 | |
| $29.67 | +0.15 | +0.5% | $29.59 | $29.70 | $29.48 | 14,411,400 | |
| $29.52 | -0.03 | -0.1% | $29.41 | $29.58 | $29.37 | 11,296,000 | |
| $29.55 | -0.31 | -1.0% | $29.76 | $29.77 | $29.51 | 8,917,800 | |
| $29.86 | +0.01 | 0.0% | $29.90 | $29.92 | $29.82 | 7,169,000 | |
| $29.85 | +0.44 | +1.5% | $29.59 | $29.90 | $29.57 | 7,230,100 | |
| $29.41 | +0.02 | +0.1% | $29.42 | $29.43 | $29.27 | 5,470,400 | |
| $29.39 | +0.32 | +1.1% | $29.42 | $29.45 | $29.30 | 5,281,700 | |
| $29.07 | -0.12 | -0.4% | $29.26 | $29.36 | $28.88 | 7,733,700 | |
| $29.19 | -0.14 | -0.5% | $29.32 | $29.32 | $29.14 | 5,834,700 | |
| $29.33 | -0.14 | -0.5% | $29.25 | $29.44 | $29.23 | 7,908,900 | |
| $29.47 | +0.24 | +0.8% | $29.49 | $29.55 | $29.44 | 4,807,500 | |
| $29.23 | -0.17 | -0.6% | $29.24 | $29.31 | $29.18 | 5,908,000 | |
| $29.40 | -0.17 | -0.6% | $29.51 | $29.52 | $29.36 | 4,156,100 | |
| $29.57 | -0.16 | -0.5% | $29.70 | $29.72 | $29.54 | 5,479,300 | |
| $29.73 | -0.09 | -0.3% | $29.79 | $29.81 | $29.69 | 4,503,300 | |
| $29.82 | +0.31 | +1.1% | $29.65 | $29.86 | $29.61 | 6,462,000 | |
| $29.51 | +0.13 | +0.4% | $29.41 | $29.56 | $29.38 | 5,745,700 | |
| $29.38 | -0.22 | -0.7% | $29.40 | $29.51 | $29.29 | 5,606,800 | |
| $29.60 | -0.10 | -0.3% | $29.61 | $29.65 | $29.51 | 6,649,100 | |
| $29.70 | -0.11 | -0.4% | $29.84 | $29.93 | $29.66 | 6,139,500 | |
| $29.81 | +0.20 | +0.7% | $29.71 | $29.85 | $29.67 | 5,020,900 | |
| $29.61 | +0.01 | 0.0% | $29.55 | $29.66 | $29.53 | 5,310,500 | |
| $29.60 | +0.08 | +0.3% | $29.63 | $29.64 | $29.50 | 4,789,500 | |
| $29.52 | -0.09 | -0.3% | $29.58 | $29.59 | $29.47 | 6,009,500 | |
| $29.61 | +0.14 | +0.5% | $29.62 | $29.69 | $29.54 | 5,365,300 | |
| $29.47 | -0.26 | -0.9% | $29.63 | $29.70 | $29.46 | 5,545,900 | |
| $29.73 | +0.05 | +0.2% | $29.82 | $29.88 | $29.71 | 6,130,600 | |
| $29.68 | -0.24 | -0.8% | $29.75 | $29.79 | $29.66 | 4,508,900 | |
| $29.92 | -0.13 | -0.4% | $30.04 | $30.07 | $29.90 | 4,787,600 | |
| $30.05 | -0.04 | -0.1% | $30.13 | $30.14 | $30.01 | 4,296,300 | |
| $30.09 | +0.19 | +0.6% | $29.98 | $30.15 | $29.95 | 5,226,700 | |
| $29.90 | +0.11 | +0.4% | $29.97 | $29.98 | $29.85 | 5,003,200 | |
| $29.79 | -0.08 | -0.3% | $29.94 | $29.96 | $29.76 | 5,291,200 | |
| $29.87 | -0.03 | -0.1% | $29.88 | $29.96 | $29.84 | 5,486,300 | |
| $29.90 | +0.23 | +0.8% | $29.81 | $29.92 | $29.75 | 5,459,600 | |
| $29.67 | -0.07 | -0.2% | $29.74 | $29.83 | $29.65 | 7,970,000 | |
| $29.74 | -0.06 | -0.2% | $29.96 | $30.01 | $29.72 | 7,972,800 | |
| $29.80 | +0.53 | +1.8% | $29.40 | $29.89 | $29.37 | 6,919,900 | |
| $29.27 | +0.42 | +1.5% | $28.92 | $29.30 | $28.88 | 6,620,900 |
- Ticker
- NYSE Arca:SCHB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab U.S. Broad Market ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab U.S. Broad Market ETF.