SCHB: Schwab U.S. Broad Market ETF

As of Friday, August 8th, 2025

$ 24.53

+0.15 +0.62%

Open: 24.44
High: 24.56
Low: 24.43
Volume: 6,874,429
Previous Close on Thursday, August 7th, 2025

$ 24.38

-- 0 0%

Open: 24.55
High: 24.57
Low: 24.25
Volume: 7,717,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 24.44 24.56 24.43 24.53 6,874,429 +0.15 +0.62
2025-08-07 24.55 24.57 24.25 24.38 7,717,991 0.00 0.00
2025-08-06 24.25 24.42 24.22 24.38 6,056,497 +0.14 +0.58
2025-08-05 24.37 24.40 24.17 24.24 6,245,474 -0.10 -0.41
2025-08-04 24.13 24.34 24.12 24.34 5,102,593 +0.37 +1.54
2025-08-01 24.15 24.15 23.85 23.97 10,201,678 -0.40 -1.64
2025-07-31 24.66 24.68 24.34 24.37 8,351,569 -0.11 -0.45
2025-07-30 24.54 24.62 24.36 24.48 5,748,673 -0.03 -0.12
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 24.57
On 2025-08-07		 24.12
On 2025-08-04		 0.56 2.34 24.57
On 2025-08-07		 24.43
On 2025-08-08		 -0.57 24.37
10D 24.68
On 2025-07-31		 23.85
On 2025-08-01		 -0.06 -0.24 24.68
On 2025-07-31		 23.85
On 2025-08-01		 -3.36 24.38
20D 24.68
On 2025-07-31		 23.83
On 2025-07-16		 0.46 1.91 24.68
On 2025-07-31		 23.85
On 2025-08-01		 -3.36 24.33
WTD 24.57
On 2025-08-07		 24.12
On 2025-08-04		 0.56 2.34 24.57
On 2025-08-07		 24.43
On 2025-08-08		 -0.57 24.37
MTD 24.57
On 2025-08-07		 23.85
On 2025-08-01		 0.16 0.66 24.57
On 2025-08-07		 24.43
On 2025-08-08		 -0.57 24.31
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MUR

Murphy Oil Corporation

23.27 +0.41 +1.79 2,227,651
PRGO

Perrigo Company plc

22.55 -0.28 -1.23 3,362,854
AIZ

Assurant Inc.

203.27 +1.46 +0.72 402,948
PTEN

Patterson-UTI Energy Inc.

5.43 +0.08 +1.50 6,673,022
SCHB

Schwab U.S. Broad Market ETF

24.53 +0.15 +0.62 6,874,429