SCHB: Schwab U.S. Broad Market ETF

As of Monday, August 17th, 2026

$ 29.92

-0.13 -0.43%

Open: 30.04
High: 30.07
Low: 29.90
Volume: 4,776,895
Previous Close on Friday, August 14th, 2026

$ 30.05

-0.04 -0.13%

Open: 30.13
High: 30.14
Low: 30.01
Volume: 4,288,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-17 30.04 30.07 29.90 29.92 4,776,895 -0.13 -0.43
2026-08-14 30.13 30.14 30.01 30.05 4,288,411 -0.04 -0.13
2026-08-13 29.98 30.15 29.95 30.09 5,223,505 +0.19 +0.64
2026-08-12 29.97 29.98 29.85 29.90 4,999,645 +0.11 +0.37
2026-08-11 29.94 29.96 29.76 29.79 5,287,653 -0.08 -0.27
2026-08-10 29.88 29.96 29.84 29.87 5,452,844 -0.03 -0.10
2026-08-07 29.81 29.92 29.75 29.90 5,457,800 +0.23 +0.78
2026-08-06 29.74 29.83 29.65 29.67 7,948,787 -0.07 -0.24
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 30.15
On 2026-08-13		 29.76
On 2026-08-11		 0.05 0.17 30.15
On 2026-08-13		 29.90
On 2026-08-17		 -0.83 29.95
10D 30.15
On 2026-08-13		 29.37
On 2026-08-04		 0.65 2.22 30.01
On 2026-08-05		 29.65
On 2026-08-06		 -1.22 29.87
20D 30.15
On 2026-08-13		 28.19
On 2026-07-29		 1.24 4.32 28.99
On 2026-07-22		 28.19
On 2026-07-29		 -2.76 29.30
WTD 30.07
On 2026-08-17		 29.90
On 2026-08-17		 -0.13 -0.43 -- -- -- 29.92
MTD 30.15
On 2026-08-13		 28.88
On 2026-08-03		 1.07 3.71 30.01
On 2026-08-05		 29.65
On 2026-08-06		 -1.22 29.82
As of Monday, August 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.43 +1.05 +0.29 5,381,762
KO

The Coca-Cola Company

86.98 -0.73 -0.83 10,822,961
PFE

Pfizer Inc.

26.87 +0.08 +0.30 29,182,701
VZ

Verizon Communications Inc.

48.06 -0.42 -0.87 12,995,876
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,459.78 -272.63 -0.51 430,255,294
DJTA

Dow Jones Transportation Average

21,844.43 +52.04 +0.24 54,834,849
SPX

S&P 500 Index

7,745.06 -40.70 -0.52
OEX

S&P 100 Index

3,807.39 -22.45 -0.59
NDX

NASDAQ 100 Index

29,995.38 -50.76 -0.17
NYA

NYSE Composite Index

24,717.81 -103.87 -0.42
XAX

NYSE AMEX Composite Index

8,994.67 +68.92 +0.77
RUI

RUSSELL 1000 Index

4,223.67 -21.98 -0.52
RUT

Russell 2000 Index

3,057.54 -10.88 -0.35
RUA

Russell 3000 Index

4,411.21 -22.65 -0.51
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 +0.29 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.53 +2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.58 +3.14
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

29.92 -0.13 -0.43 4,776,895