SCHB: Schwab U.S. Broad Market ETF

As of Monday, July 27th, 2026

$ 28.59

+0.03 +0.11%

Open: 28.78
High: 28.84
Low: 28.46
Volume: 10,289,764
Previous Close on Friday, July 24th, 2026

$ 28.56

+0.01 +0.04%

Open: 28.58
High: 28.76
Low: 28.51
Volume: 7,608,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 28.78 28.84 28.46 28.59 10,289,764 +0.03 +0.11
2026-07-24 28.58 28.76 28.51 28.56 7,608,592 +0.01 +0.04
2026-07-23 28.58 28.72 28.42 28.55 9,297,528 -0.34 -1.18
2026-07-22 28.88 28.99 28.85 28.89 6,809,119 -0.05 -0.17
2026-07-21 28.83 28.96 28.76 28.94 5,514,893 +0.26 +0.91
2026-07-20 28.88 28.95 28.66 28.68 9,016,691 -0.07 -0.24
2026-07-17 28.66 28.90 28.63 28.75 7,403,304 -0.28 -0.96
2026-07-16 29.10 29.17 28.91 29.03 5,607,425 -0.13 -0.45
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 28.99
On 2026-07-22		 28.42
On 2026-07-23		 -0.09 -0.31 28.99
On 2026-07-22		 28.42
On 2026-07-23		 -1.97 28.71
10D 29.22
On 2026-07-15		 28.42
On 2026-07-23		 -0.37 -1.28 29.22
On 2026-07-15		 28.42
On 2026-07-23		 -2.72 28.82
20D 29.22
On 2026-07-15		 28.39
On 2026-06-29		 0.25 0.88 29.22
On 2026-07-15		 28.42
On 2026-07-23		 -2.72 28.89
WTD 28.84
On 2026-07-27		 28.46
On 2026-07-27		 0.03 0.11 -- -- -- 28.59
MTD 29.22
On 2026-07-15		 28.42
On 2026-07-23		 -0.37 -1.28 29.22
On 2026-07-15		 28.42
On 2026-07-23		 -2.72 28.89
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

361.61 +7.88 +2.23 3,835,415
KO

The Coca-Cola Company

84.07 +1.82 +2.21 17,906,494
PFE

Pfizer Inc.

24.67 +0.13 +0.53 37,765,517
VZ

Verizon Communications Inc.

47.32 +0.94 +2.03 30,130,793
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,210.08 +262.83 +0.51 482,679,379
DJTA

Dow Jones Transportation Average

22,066.31 -409.85 -1.82 88,138,506
SPX

S&P 500 Index

7,413.18 +1.20 +0.02
OEX

S&P 100 Index

3,635.43 -1.10 -0.03
NDX

NASDAQ 100 Index

28,039.21 -89.13 -0.32
NYA

NYSE Composite Index

24,095.31 +104.43 +0.44
XAX

NYSE AMEX Composite Index

8,337.54 -65.36 -0.78
RUI

RUSSELL 1000 Index

4,039.56 +3.85 +0.10
RUT

Russell 2000 Index

2,948.03 +18.04 +0.62
RUA

Russell 3000 Index

4,220.37 +4.95 +0.12
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 -0.30 -1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.23 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

28.59 +0.03 +0.11 10,289,764