SCHB: Schwab U.S. Broad Market ETF

As of Friday, May 30th, 2025

$ 22.73

-- 0 0%

Open: 22.73
High: 22.73
Low: 22.73
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 22.73

+0.08 +0.35%

Open: 22.88
High: 22.88
Low: 22.59
Volume: 4,562,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 22.88 22.88 22.59 22.73 4,562,263 +0.08 +0.35
2025-05-28 22.79 22.85 22.62 22.65 4,160,086 -0.14 -0.61
2025-05-27 22.59 22.80 22.53 22.79 3,608,312 +0.46 +2.06
2025-05-23 22.19 22.42 22.16 22.33 4,583,383 -0.14 -0.62
2025-05-22 22.44 22.61 22.40 22.47 5,453,549 0.00 0.00
2025-05-21 22.72 22.84 22.41 22.47 7,007,492 -0.40 -1.75
2025-05-20 22.88 22.92 22.74 22.87 4,243,546 -0.08 -0.35
2025-05-19 22.69 22.97 22.64 22.95 5,092,449 +0.01 +0.04
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 22.88
On 2025-05-29		 22.16
On 2025-05-23		 0.26 1.16 22.61
On 2025-05-22		 22.16
On 2025-05-23		 -1.98 22.59
10D 22.97
On 2025-05-19		 22.16
On 2025-05-23		 0.06 0.26 22.97
On 2025-05-19		 22.16
On 2025-05-23		 -3.53 22.70
20D 22.97
On 2025-05-19		 21.43
On 2025-05-07		 1.38 6.46 22.97
On 2025-05-19		 22.16
On 2025-05-23		 -3.53 22.33
WTD 22.88
On 2025-05-29		 22.53
On 2025-05-27		 0.40 1.79 22.80
On 2025-05-27		 22.80
On 2025-05-27		 0.00 22.72
MTD 22.97
On 2025-05-19		 21.43
On 2025-05-07		 1.38 6.46 22.97
On 2025-05-19		 22.16
On 2025-05-23		 -3.53 22.33
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.09 -0.07 -0.03 1,114,593
KO

The Coca-Cola Company

71.93 +0.44 +0.61 3,090,686
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,717,757
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,006,055
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.37 -17.36 -0.04 174,365,064
DJTA

Dow Jones Transportation Average

14,700.75 -44.63 -0.30 39,733,197
SPX

S&P 500 Index

5,899.88 -12.29 -0.21
OEX

S&P 100 Index

2,879.75 -5.85 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,306.65 -57.30 -0.27
NYA

NYSE Composite Index

19,729.81 -14.04 -0.07
XAX

NYSE AMEX Composite Index

5,190.33 -21.78 -0.42
RUI

RUSSELL 1000 Index

3,228.24 -7.33 -0.23
RUT

Russell 2000 Index

2,069.04 -5.73 -0.28
RUA

Russell 3000 Index

3,352.65 -7.69 -0.23
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.07 -16.99 -0.17
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

22.73 0.00 0.00