SCHB: Schwab U.S. Broad Market ETF

As of Tuesday, December 16th, 2025

$ 26.09

-0.07 -0.27%

Open: 26.10
High: 26.18
Low: 25.94
Volume: 12,813,239
Previous Close on Monday, December 15th, 2025

$ 26.16

-0.05 -0.19%

Open: 26.35
High: 26.37
Low: 26.11
Volume: 13,402,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-16 26.10 26.18 25.94 26.09 12,813,239 -0.07 -0.27
2025-12-15 26.35 26.37 26.11 26.16 13,402,666 -0.05 -0.19
2025-12-12 26.50 26.51 26.13 26.21 10,376,205 -0.30 -1.13
2025-12-11 26.35 26.53 26.26 26.51 9,277,231 +0.07 +0.26
2025-12-10 26.21 26.50 26.19 26.44 8,504,082 +0.11 +0.42
2025-12-09 26.31 26.43 26.31 26.33 5,560,831 -0.01 -0.04
2025-12-08 26.47 26.47 26.27 26.34 6,813,982 -0.09 -0.34
2025-12-05 26.41 26.54 26.38 26.43 6,658,458 +0.04 +0.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.53
On 2025-12-11		 25.94
On 2025-12-16		 -0.24 -0.91 26.53
On 2025-12-11		 25.94
On 2025-12-16		 -2.23 26.28
10D 26.54
On 2025-12-05		 25.94
On 2025-12-16		 -0.14 -0.53 26.54
On 2025-12-05		 25.94
On 2025-12-16		 -2.26 26.33
20D 26.54
On 2025-12-05		 24.99
On 2025-11-21		 0.53 2.07 25.95
On 2025-11-20		 24.99
On 2025-11-21		 -3.72 26.05
WTD 26.37
On 2025-12-15		 25.94
On 2025-12-16		 -0.12 -0.46 26.37
On 2025-12-15		 25.94
On 2025-12-16		 -1.65 26.13
MTD 26.54
On 2025-12-05		 25.94
On 2025-12-16		 -0.23 -0.87 26.54
On 2025-12-05		 25.94
On 2025-12-16		 -2.26 26.31
As of Tuesday, December 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.73 -2.25 -0.75 5,136,039
KO

The Coca-Cola Company

70.37 -0.60 -0.85 17,084,142
PFE

Pfizer Inc.

25.53 -0.90 -3.41 110,928,648
VZ

Verizon Communications Inc.

40.75 -0.05 -0.12 22,665,016
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,114.26 -302.30 -0.62 457,452,185
DJTA

Dow Jones Transportation Average

17,462.16 -9.67 -0.06 182,687,952
SPX

S&P 500 Index

6,800.26 -16.25 -0.24
OEX

S&P 100 Index

3,403.37 -2.62 -0.08
NDX

NASDAQ 100 Index

25,132.94 +65.68 +0.26
NYA

NYSE Composite Index

21,842.08 -187.93 -0.85
XAX

NYSE AMEX Composite Index

6,851.89 -229.12 -3.24
RUI

RUSSELL 1000 Index

3,710.88 -9.22 -0.25
RUT

Russell 2000 Index

2,519.30 -11.36 -0.45
RUA

Russell 3000 Index

3,863.45 -9.94 -0.26
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,768.56 +23.76 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

26.09 -0.07 -0.27 12,813,239