SCHB: Schwab U.S. Broad Market ETF

As of Friday, July 18th, 2025

$ 24.23

-0.03 -0.12%

Open: 24.32
High: 24.32
Low: 24.18
Volume: 3,192,996
Previous Close on Thursday, July 17th, 2025

$ 24.26

+0.17 +0.71%

Open: 24.11
High: 24.27
Low: 24.09
Volume: 3,565,669
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 24.32 24.32 24.18 24.23 3,192,996 -0.03 -0.12
2025-07-17 24.11 24.27 24.09 24.26 3,565,669 +0.17 +0.71
2025-07-16 24.07 24.11 23.83 24.09 4,409,275 +0.09 +0.38
2025-07-15 24.22 24.23 23.99 24.00 4,106,974 -0.13 -0.54
2025-07-14 24.03 24.14 24.00 24.13 3,108,632 +0.06 +0.25
2025-07-11 24.05 24.12 24.00 24.07 3,610,569 -0.09 -0.37
2025-07-10 24.12 24.22 24.06 24.16 2,924,196 +0.06 +0.25
2025-07-09 24.03 24.12 23.97 24.10 3,460,747 +0.14 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.32
On 2025-07-18
23.83
On 2025-07-16
0.16 0.66 24.23
On 2025-07-15
23.83
On 2025-07-16
-1.65 24.14
10D 24.32
On 2025-07-18
23.83
On 2025-07-16
0.09 0.37 24.23
On 2025-07-15
23.83
On 2025-07-16
-1.65 24.10
20D 24.32
On 2025-07-18
22.88
On 2025-06-23
1.18 5.12 24.23
On 2025-07-15
23.83
On 2025-07-16
-1.65 23.86
WTD 24.32
On 2025-07-18
23.83
On 2025-07-16
0.16 0.66 24.23
On 2025-07-15
23.83
On 2025-07-16
-1.65 24.14
MTD 24.32
On 2025-07-18
23.73
On 2025-07-01
0.40 1.68 24.23
On 2025-07-15
23.83
On 2025-07-16
-1.65 24.07
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PBR_A

Petróleo Brasileiro S.A. - Petrobras

11.11 -0.24 -2.11 7,153,909
MUR

Murphy Oil Corporation

24.48 -0.26 -1.05 2,131,366
TWTR

Twitter, Inc.

53.70 +0.35 +0.66 136,671,938
HPE

Hewlett Packard Enterprise Company

21.11 +0.28 +1.34 14,175,156
SCHB

Schwab U.S. Broad Market ETF

24.23 -0.03 -0.12 3,192,996