SCHB: Schwab U.S. Broad Market ETF

As of Monday, May 18th, 2026

$ 28.38

-0.04 -0.14%

Open: 28.46
High: 28.51
Low: 28.19
Volume: 13,479,139
Previous Close on Friday, May 15th, 2026

$ 28.42

-0.37 -1.29%

Open: 28.52
High: 28.58
Low: 28.38
Volume: 8,618,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 28.46 28.51 28.19 28.38 13,479,124 -0.04 -0.14
2026-05-15 28.52 28.58 28.38 28.42 8,618,897 -0.37 -1.29
2026-05-14 28.62 28.85 28.62 28.79 6,537,110 +0.23 +0.81
2026-05-13 28.42 28.62 28.30 28.56 6,645,847 +0.15 +0.53
2026-05-12 28.38 28.44 28.16 28.41 9,760,381 -0.07 -0.25
2026-05-11 28.38 28.55 28.37 28.48 5,274,634 +0.06 +0.21
2026-05-08 28.32 28.44 28.31 28.42 4,836,603 +0.21 +0.74
2026-05-07 28.37 28.41 28.15 28.21 8,152,030 -0.13 -0.46
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 28.85
On 2026-05-14		 28.16
On 2026-05-12		 -0.10 -0.35 28.85
On 2026-05-14		 28.19
On 2026-05-18		 -2.29 28.51
10D 28.85
On 2026-05-14		 27.85
On 2026-05-05		 0.66 2.38 28.85
On 2026-05-14		 28.19
On 2026-05-18		 -2.29 28.40
20D 28.85
On 2026-05-14		 27.13
On 2026-04-23		 0.98 3.58 28.85
On 2026-05-14		 28.19
On 2026-05-18		 -2.29 27.97
WTD 28.51
On 2026-05-18		 28.19
On 2026-05-18		 -0.04 -0.14 -- -- -- 28.38
MTD 28.85
On 2026-05-14		 27.60
On 2026-05-04		 0.65 2.34 28.85
On 2026-05-14		 28.19
On 2026-05-18		 -2.29 28.29
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

28.38 -0.04 -0.14 13,479,139