SCHB: Schwab U.S. Broad Market ETF

As of Friday, October 2nd, 2026

$ 29.61

+0.22 +0.75%

Open: 29.63
High: 29.73
Low: 29.51
Volume: 16,508,335
Previous Close on Thursday, October 1st, 2026

$ 29.39

+0.08 +0.27%

Open: 29.39
High: 29.45
Low: 29.18
Volume: 18,937,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 29.63 29.73 29.51 29.61 16,508,335 +0.22 +0.75
2026-10-01 29.39 29.45 29.18 29.39 18,937,424 +0.08 +0.27
2026-09-30 29.49 29.58 29.31 29.31 12,661,265 -0.08 -0.27
2026-09-29 29.48 29.51 29.30 29.39 13,582,394 -0.03 -0.10
2026-09-28 29.51 29.59 29.36 29.42 18,200,436 -0.25 -0.84
2026-09-25 29.59 29.70 29.48 29.67 14,394,529 +0.15 +0.51
2026-09-24 29.41 29.58 29.37 29.52 11,295,719 -0.03 -0.10
2026-09-23 29.76 29.77 29.51 29.55 8,916,830 -0.31 -1.04
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 29.73
On 2026-10-02		 29.18
On 2026-10-01		 -0.06 -0.20 29.59
On 2026-09-28		 29.18
On 2026-10-01		 -1.40 29.42
10D 29.92
On 2026-09-22		 29.18
On 2026-10-01		 0.20 0.68 29.92
On 2026-09-22		 29.18
On 2026-10-01		 -2.49 29.56
20D 29.92
On 2026-09-22		 28.88
On 2026-09-16		 -0.21 -0.70 29.81
On 2026-09-04		 28.88
On 2026-09-16		 -3.12 29.47
WTD 29.73
On 2026-10-02		 29.18
On 2026-10-01		 -0.06 -0.20 29.59
On 2026-09-28		 29.18
On 2026-10-01		 -1.40 29.42
MTD 29.73
On 2026-10-02		 29.18
On 2026-10-01		 0.30 1.02 29.45
On 2026-10-01		 29.45
On 2026-10-01		 0.00 29.50
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

29.61 +0.22 +0.75 16,508,335