SCHB: Schwab U.S. Broad Market ETF

As of Thursday, July 10th, 2025

$ 24.16

+0.06 +0.25%

Open: 24.12
High: 24.22
Low: 24.06
Volume: 2,924,196
Previous Close on Wednesday, July 9th, 2025

$ 24.10

+0.14 +0.58%

Open: 24.03
High: 24.12
Low: 23.97
Volume: 3,460,747

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 23.99 24.02 23.92 23.96 4,924,716 -0.01 -0.04
2025-07-07 24.06 24.09 23.84 23.97 8,702,891 -0.17 -0.70
2025-07-03 24.02 24.18 24.02 24.14 1,914,047 +0.19 +0.79
2025-07-02 23.82 23.95 23.79 23.95 2,689,825 +0.13 +0.55
2025-07-01 23.77 23.88 23.73 23.82 4,804,160 -0.01 -0.04
2025-06-30 23.80 23.87 23.72 23.83 5,998,089 +0.12 +0.51
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 24.22
On 2025-07-10		 23.84
On 2025-07-07		 0.21 0.88 24.18
On 2025-07-03		 23.84
On 2025-07-07		 -1.37 24.07
10D 24.22
On 2025-07-10		 23.45
On 2025-06-26		 0.77 3.29 24.18
On 2025-07-03		 23.84
On 2025-07-07		 -1.37 23.92
20D 24.22
On 2025-07-10		 22.88
On 2025-06-23		 0.90 3.87 23.35
On 2025-06-11		 22.88
On 2025-06-23		 -2.01 23.56
WTD 24.22
On 2025-07-10		 23.84
On 2025-07-07		 0.02 0.08 24.09
On 2025-07-07		 23.92
On 2025-07-08		 -0.70 24.05
MTD 24.22
On 2025-07-10		 23.73
On 2025-07-01		 0.33 1.38 24.18
On 2025-07-03		 23.84
On 2025-07-07		 -1.37 24.01
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

24.16 +0.06 +0.25 2,924,196