SCHB: Schwab U.S. Broad Market ETF

As of Friday, August 29th, 2025

$ 24.94

-0.15 -0.60%

Open: 25.05
High: 25.05
Low: 24.86
Volume: 6,918,205
Previous Close on Thursday, August 28th, 2025

$ 25.09

+0.09 +0.36%

Open: 25.03
High: 25.11
Low: 24.96
Volume: 4,438,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 25.05 25.05 24.86 24.94 6,916,153 -0.15 -0.60
2025-08-28 25.03 25.11 24.96 25.09 4,438,380 +0.09 +0.36
2025-08-27 24.92 25.02 24.90 25.00 3,825,212 +0.07 +0.28
2025-08-26 24.82 24.94 24.80 24.93 3,551,768 +0.11 +0.44
2025-08-25 24.88 24.92 24.81 24.82 4,688,210 -0.11 -0.44
2025-08-22 24.59 24.99 24.58 24.93 7,338,974 +0.41 +1.67
2025-08-21 24.51 24.60 24.44 24.52 5,371,657 -0.08 -0.33
2025-08-20 24.65 24.66 24.40 24.60 9,015,144 -0.07 -0.28
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 25.11
On 2025-08-28		 24.80
On 2025-08-26		 0.01 0.04 25.11
On 2025-08-28		 24.86
On 2025-08-29		 -1.00 24.96
10D 25.11
On 2025-08-28		 24.40
On 2025-08-20		 0.13 0.52 24.85
On 2025-08-19		 24.40
On 2025-08-20		 -1.81 24.83
20D 25.11
On 2025-08-28		 24.12
On 2025-08-04		 0.97 4.05 24.92
On 2025-08-15		 24.40
On 2025-08-20		 -2.11 24.70
WTD 25.11
On 2025-08-28		 24.80
On 2025-08-26		 0.01 0.04 25.11
On 2025-08-28		 24.86
On 2025-08-29		 -1.00 24.96
MTD 25.11
On 2025-08-28		 23.85
On 2025-08-01		 0.57 2.34 24.92
On 2025-08-15		 24.40
On 2025-08-20		 -2.11 24.67
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
NBR

Nabors Industries Ltd.

37.28 +0.95 +2.61 317,090
PBR_A

Petróleo Brasileiro S.A. - Petrobras

11.47 0.00 0.00 6,379,880
MUR

Murphy Oil Corporation

24.86 +0.11 +0.44 1,395,199
PTEN

Patterson-UTI Energy Inc.

5.81 +0.07 +1.22 7,014,329
SCHB

Schwab U.S. Broad Market ETF

24.94 -0.15 -0.60 6,918,205