SCHB: Schwab U.S. Broad Market ETF

As of Friday, October 17th, 2025

$ 25.63

+0.12 +0.47%

Open: 25.46
High: 25.68
Low: 25.39
Volume: 10,367,264
Previous Close on Thursday, October 16th, 2025

$ 25.51

-0.19 -0.74%

Open: 25.80
High: 25.84
Low: 25.38
Volume: 13,915,342
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-17 25.46 25.68 25.39 25.63 10,367,111 +0.12 +0.47
2025-10-16 25.80 25.84 25.38 25.51 13,915,342 -0.19 -0.74
2025-10-15 25.79 25.91 25.47 25.70 11,522,745 +0.12 +0.47
2025-10-14 25.35 25.73 25.22 25.58 9,337,042 -0.01 -0.04
2025-10-13 25.50 25.66 25.46 25.59 6,159,773 +0.39 +1.55
2025-10-10 25.94 26.01 25.18 25.20 7,155,762 -0.69 -2.67
2025-10-09 26.00 26.01 25.82 25.89 5,803,465 -0.09 -0.35
2025-10-08 25.87 25.99 25.84 25.98 3,744,423 +0.16 +0.62

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.91
On 2025-10-15
25.22
On 2025-10-14
0.43 1.71 25.91
On 2025-10-15
25.38
On 2025-10-16
-2.06 25.60
10D 26.01
On 2025-10-09
25.18
On 2025-10-10
-0.21 -0.81 26.01
On 2025-10-09
25.18
On 2025-10-10
-3.19 25.68
20D 26.01
On 2025-10-09
25.18
On 2025-10-10
-0.10 -0.39 26.01
On 2025-10-09
25.18
On 2025-10-10
-3.19 25.68
WTD 25.91
On 2025-10-15
25.22
On 2025-10-14
0.43 1.71 25.91
On 2025-10-15
25.38
On 2025-10-16
-2.06 25.60
MTD 26.01
On 2025-10-09
25.18
On 2025-10-10
-0.08 -0.31 26.01
On 2025-10-09
25.18
On 2025-10-10
-3.19 25.72
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

25.63 +0.12 +0.47 10,367,264