SCHB Historical Prices
SCHBSchwab ETFsLarge BlendETFUSD
29.85-0.12 (-0.40%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 29.80 -0.17%
SCHB price history
The price history for Schwab U.S. Broad Market (SCHB) on this page begins on October 4, 2021, when the stock closed at $17.64; it most recently closed at $29.85 on October 5, 2026. The highest price in this record is $30.15, reached on August 10, 2026; the latest close is 1.0% below that peak. Across the 4 complete calendar years in the table, SCHB finished higher in 3 and lower in 1. Its best year was 2023 (+24.2%) and its worst was 2022 (-20.7%).
Over roughly 5 years the share price changed +69.2%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, SCHB has gained 15.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHB returns
1 week
+1.84%
1 month
+0.95%
3 months
+3.50%
6 months
+14.28%
Year to date
+13.80%
1 year
+15.61%
3 years
+78.74%
5 years
+65.93%
SCHB price return, excluding dividends.
SCHB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.85 | +13.46% |
| 2025 | 26.31 | +14.64% |
| 2024 | 22.95 | +23.68% |
| 2023 | 18.56 | +24.24% |
| 2022 | 14.94 | -20.70% |
| 2021* | 18.84 | +6.76% |
SCHB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.82 | 29.88 | 29.71 | 29.85 | -0.40% | |
| 29.94 | 30.07 | 29.92 | 29.97 | +0.54% | |
| 29.62 | 29.89 | 29.60 | 29.81 | +0.68% | |
| 29.63 | 29.73 | 29.51 | 29.61 | +0.75% | |
| 29.39 | 29.45 | 29.18 | 29.39 | +0.27% | |
| 29.49 | 29.58 | 29.31 | 29.31 | -0.27% | |
| 29.48 | 29.51 | 29.30 | 29.39 | -0.10% | |
| 29.51 | 29.59 | 29.36 | 29.42 | -0.84% | |
| 29.59 | 29.70 | 29.48 | 29.67 | +0.51% | |
| 29.41 | 29.58 | 29.37 | 29.52 | -0.10% | |
| 29.76 | 29.77 | 29.51 | 29.55 | -1.04% | |
| 29.90 | 29.92 | 29.82 | 29.86 | +0.03% | |
| 29.59 | 29.90 | 29.57 | 29.85 | +1.50% | |
| 29.42 | 29.43 | 29.27 | 29.41 | +0.07% | |
| 29.42 | 29.45 | 29.30 | 29.39 | +1.10% | |
| 29.26 | 29.36 | 28.88 | 29.07 | -0.41% | |
| 29.32 | 29.32 | 29.14 | 29.19 | -0.48% | |
| 29.25 | 29.44 | 29.23 | 29.33 | -0.48% | |
| 29.49 | 29.55 | 29.44 | 29.47 | +0.82% | |
| 29.24 | 29.31 | 29.18 | 29.23 | -0.58% | |
| 29.51 | 29.52 | 29.36 | 29.40 | -0.57% | |
| 29.70 | 29.72 | 29.54 | 29.57 | -0.54% | |
| 29.79 | 29.81 | 29.69 | 29.73 | -0.30% | |
| 29.65 | 29.86 | 29.61 | 29.82 | +1.05% | |
| 29.41 | 29.56 | 29.38 | 29.51 | +0.44% | |
| 29.40 | 29.51 | 29.29 | 29.38 | -0.74% | |
| 29.61 | 29.65 | 29.51 | 29.60 | -0.34% | |
| 29.84 | 29.93 | 29.66 | 29.70 | -0.37% | |
| 29.71 | 29.85 | 29.67 | 29.81 | +0.68% | |
| 29.55 | 29.66 | 29.53 | 29.61 | +0.03% | |
| 29.63 | 29.64 | 29.50 | 29.60 | +0.27% | |
| 29.58 | 29.59 | 29.47 | 29.52 | -0.30% | |
| 29.62 | 29.69 | 29.54 | 29.61 | +0.48% | |
| 29.63 | 29.70 | 29.46 | 29.47 | -0.87% | |
| 29.82 | 29.88 | 29.71 | 29.73 | +0.17% | |
| 29.75 | 29.79 | 29.66 | 29.68 | -0.80% | |
| 30.04 | 30.07 | 29.90 | 29.92 | -0.43% | |
| 30.13 | 30.14 | 30.01 | 30.05 | -0.13% | |
| 29.98 | 30.15 | 29.95 | 30.09 | +0.64% | |
| 29.97 | 29.98 | 29.85 | 29.90 | +0.37% | |
| 29.94 | 29.96 | 29.76 | 29.79 | -0.27% | |
| 29.88 | 29.96 | 29.84 | 29.87 | -0.10% | |
| 29.81 | 29.92 | 29.75 | 29.90 | +0.78% | |
| 29.74 | 29.83 | 29.65 | 29.67 | -0.24% | |
| 29.96 | 30.01 | 29.72 | 29.74 | -0.20% | |
| 29.40 | 29.89 | 29.37 | 29.80 | +1.81% | |
| 28.92 | 29.30 | 28.88 | 29.27 | +1.46% | |
| 28.80 | 28.92 | 28.49 | 28.85 | +0.59% | |
| 28.47 | 28.70 | 28.39 | 28.68 | +1.63% | |
| 28.60 | 28.72 | 28.19 | 28.22 | -1.54% | |
| 28.56 | 28.73 | 28.46 | 28.66 | +0.24% | |
| 28.78 | 28.84 | 28.46 | 28.59 | +0.11% | |
| 28.58 | 28.76 | 28.51 | 28.56 | +0.04% | |
| 28.58 | 28.72 | 28.42 | 28.55 | -1.18% | |
| 28.88 | 28.99 | 28.85 | 28.89 | -0.17% | |
| 28.83 | 28.96 | 28.76 | 28.94 | +0.91% | |
| 28.88 | 28.95 | 28.66 | 28.68 | -0.24% | |
| 28.66 | 28.90 | 28.63 | 28.75 | -0.96% | |
| 29.10 | 29.17 | 28.91 | 29.03 | -0.45% | |
| 29.17 | 29.22 | 28.99 | 29.16 | +0.31% | |
| 29.05 | 29.13 | 28.96 | 29.07 | +0.38% | |
| 29.10 | 29.15 | 28.91 | 28.96 | -0.75% | |
| 29.12 | 29.21 | 28.94 | 29.18 | +0.31% | |
| 28.92 | 29.12 | 28.87 | 29.09 | +0.87% | |
| 28.78 | 28.86 | 28.60 | 28.84 | -0.35% | |
| 29.06 | 29.09 | 28.85 | 28.94 | -0.52% | |
| 28.99 | 29.15 | 28.97 | 29.09 | +0.76% | |
| 29.00 | 29.14 | 28.66 | 28.87 | -0.14% | |
| 28.92 | 29.08 | 28.80 | 28.91 | -0.17% | |
| 28.75 | 29.02 | 28.73 | 28.96 | +0.80% | |
| 28.56 | 28.76 | 28.39 | 28.73 | +1.38% | |
| 28.25 | 28.56 | 28.19 | 28.34 | -0.28% | |
| 28.62 | 28.65 | 28.29 | 28.42 | +0.07% | |
| 28.46 | 28.67 | 28.32 | 28.40 | -0.28% | |
| 28.44 | 28.71 | 28.42 | 28.48 | -1.39% | |
| 29.02 | 29.10 | 28.83 | 28.88 | -0.31% | |
| 28.99 | 29.02 | 28.85 | 28.97 | +1.08% | |
| 29.04 | 29.09 | 28.58 | 28.66 | -1.17% | |
| 29.19 | 29.23 | 28.98 | 29.00 | -0.65% | |
| 29.10 | 29.27 | 29.08 | 29.19 | +1.74% | |
| 28.65 | 28.82 | 28.45 | 28.69 | +0.49% | |
| 28.16 | 28.63 | 28.02 | 28.55 | +1.86% | |
| 28.34 | 28.55 | 28.02 | 28.03 | -1.61% | |
| 28.71 | 28.87 | 27.89 | 28.49 | -0.21% | |
| 28.69 | 28.79 | 28.51 | 28.55 | +0.35% | |
| 29.05 | 29.06 | 28.38 | 28.45 | -2.70% | |
| 29.01 | 29.29 | 29.00 | 29.24 | +0.45% | |
| 29.29 | 29.29 | 29.07 | 29.11 | -0.72% | |
| 29.21 | 29.35 | 29.20 | 29.32 | +0.24% | |
| 29.13 | 29.32 | 29.08 | 29.25 | +0.27% | |
| 29.14 | 29.23 | 29.08 | 29.17 | +0.21% | |
| 28.92 | 29.13 | 28.87 | 29.11 | +0.59% | |
| 28.98 | 28.98 | 28.85 | 28.94 | +0.03% | |
| 28.90 | 29.00 | 28.85 | 28.93 | +0.70% | |
| 28.74 | 28.85 | 28.67 | 28.73 | +0.45% | |
| 28.42 | 28.68 | 28.37 | 28.60 | +0.25% | |
| 28.29 | 28.54 | 28.22 | 28.53 | +1.21% | |
| 28.22 | 28.35 | 28.11 | 28.19 | -0.67% | |
| 28.46 | 28.51 | 28.19 | 28.38 | -0.14% | |
| 28.52 | 28.58 | 28.38 | 28.42 | -1.29% | |
| 28.62 | 28.85 | 28.62 | 28.79 | +0.81% | |
| 28.42 | 28.62 | 28.30 | 28.56 | +0.53% | |
| 28.38 | 28.44 | 28.16 | 28.41 | -0.25% | |
| 28.38 | 28.55 | 28.37 | 28.48 | +0.21% | |
| 28.32 | 28.44 | 28.31 | 28.42 | +0.74% | |
| 28.37 | 28.41 | 28.15 | 28.21 | -0.46% | |
| 28.12 | 28.37 | 28.12 | 28.34 | +1.43% | |
| 27.85 | 28.00 | 27.85 | 27.94 | +0.79% | |
| 27.79 | 27.89 | 27.60 | 27.72 | -0.36% | |
| 27.84 | 27.96 | 27.82 | 27.82 | +0.32% | |
| 27.53 | 27.77 | 27.42 | 27.73 | +1.06% | |
| 27.43 | 27.48 | 27.32 | 27.44 | -0.07% | |
| 27.47 | 27.53 | 27.36 | 27.46 | -0.54% | |
| 27.53 | 27.63 | 27.51 | 27.61 | +0.18% | |
| 27.47 | 27.59 | 27.37 | 27.56 | +0.66% | |
| 27.44 | 27.53 | 27.13 | 27.38 | -0.36% | |
| 27.42 | 27.50 | 27.39 | 27.48 | +0.92% | |
| 27.47 | 27.53 | 27.18 | 27.23 | -0.62% | |
| 27.39 | 27.44 | 27.30 | 27.40 | -0.11% | |
| 27.29 | 27.53 | 27.26 | 27.43 | +1.26% | |
| 27.08 | 27.14 | 26.97 | 27.09 | +0.30% | |
| 26.86 | 27.04 | 26.82 | 27.01 | +0.71% | |
| 26.59 | 26.83 | 26.58 | 26.82 | +1.17% | |
| 26.15 | 26.51 | 26.12 | 26.51 | +1.07% | |
| 26.30 | 26.33 | 26.18 | 26.23 | -0.08% | |
| 26.06 | 26.30 | 26.02 | 26.25 | +0.50% | |
| 26.16 | 26.18 | 25.95 | 26.12 | +2.55% | |
| 25.37 | 25.47 | 25.16 | 25.47 | +0.12% | |
| 25.33 | 25.47 | 25.32 | 25.44 | +0.43% | |
| 24.96 | 25.42 | 24.91 | 25.33 | +0.12% | |
| 25.25 | 25.44 | 25.22 | 25.30 | +0.80% | |
| 24.67 | 25.15 | 24.63 | 25.10 | +2.91% | |
| 24.72 | 24.72 | 24.28 | 24.39 | -0.45% | |
| 24.82 | 24.83 | 24.45 | 24.50 | -1.72% | |
| 25.18 | 25.30 | 24.91 | 24.93 | -1.73% | |
| 25.43 | 25.52 | 25.26 | 25.37 | +0.40% | |
| 25.20 | 25.43 | 25.14 | 25.27 | -0.32% | |
| 25.43 | 25.64 | 25.30 | 25.35 | +1.20% | |
| 25.39 | 25.40 | 24.91 | 25.05 | -1.49% | |
| 25.30 | 25.57 | 25.25 | 25.43 | -0.24% | |
| 25.75 | 25.81 | 25.49 | 25.49 | -1.43% | |
| 25.89 | 25.99 | 25.82 | 25.86 | +0.39% | |
| 25.73 | 25.88 | 25.70 | 25.76 | +1.02% | |
| 25.76 | 25.89 | 25.46 | 25.50 | -0.58% | |
| 25.85 | 25.87 | 25.63 | 25.65 | -1.57% | |
| 26.10 | 26.19 | 25.94 | 26.06 | -0.11% | |
| 26.12 | 26.35 | 26.00 | 26.09 | -0.23% | |
| 25.67 | 26.20 | 25.50 | 26.15 | +0.93% | |
| 25.95 | 26.06 | 25.80 | 25.91 | -1.45% | |
| 26.32 | 26.47 | 26.05 | 26.29 | -0.57% | |
| 26.32 | 26.52 | 26.22 | 26.44 | +0.72% | |
| 26.06 | 26.36 | 25.82 | 26.25 | -1.02% | |
| 26.19 | 26.60 | 26.18 | 26.52 | +0.11% | |
| 26.37 | 26.51 | 26.32 | 26.49 | -0.49% | |
| 26.77 | 26.77 | 26.43 | 26.62 | -0.45% | |
| 26.65 | 26.76 | 26.62 | 26.74 | +0.83% | |
| 26.31 | 26.57 | 26.25 | 26.52 | +0.76% | |
| 26.54 | 26.63 | 26.23 | 26.32 | -1.13% | |
| 26.38 | 26.65 | 26.35 | 26.62 | +0.60% | |
| 26.40 | 26.51 | 26.33 | 26.46 | -0.19% | |
| 26.43 | 26.63 | 26.37 | 26.51 | +0.57% | |
| 26.28 | 26.45 | 26.08 | 26.36 | +0.11% | |
| 26.31 | 26.51 | 26.14 | 26.33 | +0.15% | |
| 26.82 | 26.86 | 26.25 | 26.29 | -1.57% | |
| 26.90 | 26.93 | 26.59 | 26.71 | -0.07% | |
| 26.84 | 26.90 | 26.71 | 26.73 | -0.26% | |
| 26.61 | 26.87 | 26.58 | 26.80 | +0.49% | |
| 26.28 | 26.73 | 26.27 | 26.67 | +2.14% | |
| 26.25 | 26.37 | 26.05 | 26.11 | -1.25% | |
| 26.63 | 26.65 | 26.27 | 26.44 | -0.53% | |
| 26.82 | 26.85 | 26.34 | 26.58 | -0.78% | |
| 26.56 | 26.85 | 26.55 | 26.79 | +0.53% | |
| 26.66 | 26.75 | 26.48 | 26.65 | -0.41% | |
| 26.87 | 26.90 | 26.41 | 26.76 | -0.26% | |
| 26.92 | 26.94 | 26.78 | 26.83 | -0.07% | |
| 26.80 | 26.89 | 26.77 | 26.85 | +0.37% | |
| 26.66 | 26.80 | 26.65 | 26.75 | +0.49% | |
| 26.63 | 26.71 | 26.58 | 26.62 | -0.15% | |
| 26.69 | 26.75 | 26.59 | 26.66 | +0.57% | |
| 26.30 | 26.65 | 26.23 | 26.51 | +1.14% | |
| 26.36 | 26.48 | 26.17 | 26.21 | -1.98% | |
| 26.81 | 26.83 | 26.68 | 26.74 | -0.04% | |
| 26.83 | 26.89 | 26.73 | 26.75 | +0.26% | |
| 26.68 | 26.71 | 26.51 | 26.68 | -0.41% | |
| 26.86 | 26.88 | 26.69 | 26.79 | -0.19% | |
| 26.66 | 26.87 | 26.65 | 26.84 | +0.19% | |
| 26.68 | 26.83 | 26.60 | 26.79 | +0.64% | |
| 26.58 | 26.66 | 26.53 | 26.62 | +0.04% | |
| 26.71 | 26.77 | 26.59 | 26.61 | -0.34% | |
| 26.52 | 26.71 | 26.51 | 26.70 | +0.68% | |
| 26.44 | 26.57 | 26.44 | 26.52 | +0.80% | |
| 26.37 | 26.43 | 26.18 | 26.31 | +0.30% | |
| 26.45 | 26.45 | 26.23 | 26.23 | -0.79% | |
| 26.47 | 26.51 | 26.43 | 26.44 | -0.19% | |
| 26.47 | 26.54 | 26.41 | 26.49 | -0.34% | |
| 26.61 | 26.63 | 26.54 | 26.58 | 0.00% | |
| 26.51 | 26.61 | 26.50 | 26.58 | +0.30% | |
| 26.37 | 26.51 | 26.37 | 26.50 | +0.30% | |
| 26.36 | 26.44 | 26.34 | 26.42 | +0.72% | |
| 26.08 | 26.26 | 26.06 | 26.23 | +0.88% | |
| 26.03 | 26.17 | 25.94 | 26.00 | +0.78% | |
| 26.12 | 26.15 | 25.79 | 25.80 | -1.11% | |
| 26.10 | 26.18 | 25.94 | 26.09 | -0.27% | |
| 26.35 | 26.37 | 26.11 | 26.16 | -0.19% | |
| 26.50 | 26.51 | 26.13 | 26.21 | -1.13% | |
| 26.35 | 26.53 | 26.26 | 26.51 | +0.26% | |
| 26.21 | 26.50 | 26.19 | 26.44 | +0.42% | |
| 26.31 | 26.43 | 26.31 | 26.33 | -0.04% | |
| 26.47 | 26.47 | 26.27 | 26.34 | -0.34% | |
| 26.41 | 26.54 | 26.38 | 26.43 | +0.15% | |
| 26.40 | 26.40 | 26.27 | 26.39 | +0.15% | |
| 26.19 | 26.38 | 26.17 | 26.35 | +0.46% | |
| 26.26 | 26.33 | 26.15 | 26.23 | +0.15% | |
| 26.11 | 26.30 | 26.11 | 26.19 | -0.49% | |
| 26.21 | 26.33 | 26.20 | 26.32 | +0.61% | |
| 26.08 | 26.25 | 26.06 | 26.16 | +0.65% | |
| 25.71 | 26.03 | 25.57 | 25.99 | +1.09% | |
| 25.46 | 25.76 | 25.42 | 25.71 | +1.50% | |
| 25.15 | 25.54 | 24.99 | 25.33 | +1.12% | |
| 25.84 | 25.95 | 25.03 | 25.05 | -1.57% | |
| 25.39 | 25.64 | 25.30 | 25.45 | +0.32% | |
| 25.40 | 25.56 | 25.19 | 25.37 | -0.74% | |
| 25.75 | 25.89 | 25.42 | 25.56 | -1.01% | |
| 25.57 | 25.98 | 25.49 | 25.82 | 0.00% | |
| 26.17 | 26.20 | 25.77 | 25.82 | -1.83% | |
| 26.36 | 26.38 | 26.21 | 26.30 | +0.08% | |
| 26.18 | 26.31 | 26.13 | 26.28 | +0.19% | |
| 26.08 | 26.27 | 26.00 | 26.23 | +1.51% | |
| 25.67 | 25.85 | 25.45 | 25.84 | +0.23% | |
| 26.06 | 26.09 | 25.73 | 25.78 | -1.19% | |
| 25.98 | 26.22 | 25.95 | 26.09 | +0.42% | |
| 26.02 | 26.17 | 25.95 | 25.98 | -1.22% | |
| 26.40 | 26.40 | 26.16 | 26.30 | +0.08% | |
| 26.36 | 26.37 | 26.15 | 26.28 | +0.38% | |
| 26.31 | 26.42 | 26.17 | 26.18 | -1.06% | |
| 26.52 | 26.57 | 26.30 | 26.46 | 0.00% | |
| 26.50 | 26.54 | 26.41 | 26.46 | +0.08% | |
| 26.36 | 26.45 | 26.34 | 26.44 | +1.19% | |
| 26.11 | 26.20 | 26.09 | 26.13 | +0.77% | |
| 25.78 | 25.97 | 25.75 | 25.93 | +0.74% | |
| 25.93 | 25.94 | 25.57 | 25.74 | -0.66% | |
| 25.92 | 25.99 | 25.86 | 25.91 | 0.00% | |
| 25.74 | 25.95 | 25.74 | 25.91 | +1.09% | |
| 25.46 | 25.68 | 25.39 | 25.63 | +0.47% | |
| 25.80 | 25.84 | 25.38 | 25.51 | -0.74% | |
| 25.79 | 25.91 | 25.47 | 25.70 | +0.47% | |
| 25.35 | 25.73 | 25.22 | 25.58 | -0.04% | |
| 25.50 | 25.66 | 25.46 | 25.59 | +1.55% | |
| 25.94 | 26.01 | 25.18 | 25.20 | -2.67% | |
| 26.00 | 26.01 | 25.82 | 25.89 | -0.35% | |
| 25.87 | 25.99 | 25.84 | 25.98 | +0.62% | |
| 25.98 | 25.99 | 25.75 | 25.82 | -0.42% | |
| 25.96 | 25.99 | 25.86 | 25.93 | — |