Schwab US Broad Market (SCHB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.485 | -2.06382978723 | 23.5 | 23.55 | 22.515 | 5583761 | 22.91572133 | SP |
| 4 | -0.105 | -0.454152249135 | 23.12 | 23.7299 | 22.515 | 3295699 | 23.22843259 | SP |
| 12 | 0.86386349 | 3.89986080222 | 22.15113651 | 23.7299 | 21.81463782 | 2295819 | 22.91021371 | SP |
| 26 | 1.89345151 | 8.9645487446 | 21.12154849 | 23.7299 | 19.67879245 | 1431942 | 22.4686251 | SP |
| 52 | 4.52239957 | 24.4551845865 | 18.49260043 | 23.7299 | 18.16273242 | 1134669 | 21.42720576 | SP |
| 156 | 4.97221958 | 27.5579454178 | 18.04278042 | 34.8027408 | 13.63454431 | 1309233 | 17.76336779 | SP |
| 260 | 10.25010771 | 80.299210343 | 12.76489229 | 34.8027408 | 8.5599082 | 1150480 | 16.30243507 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 22.64 | -0.01 | -0.04 | 22.87 | 22.92 | 22.63 | 12415746 |
| 1734564600 | 22.65 | -0.74 | -3.16 | 23.4 | 23.46 | 22.635 | 6115917 |
| 1734478200 | 23.39 | -0.12 | -0.51 | 23.41 | 23.4283 | 23.33 | 2649414 |
| 1734391800 | 23.51 | 0.1 | 0.43 | 23.46 | 23.55 | 23.445 | 3997780 |
| 1734132600 | 23.41 | -0.02 | -0.09 | 23.5 | 23.52 | 23.34 | 2894742 |
| 1734046200 | 23.43 | -0.12 | -0.51 | 23.51 | 23.5399 | 23.42 | 2417165 |
| 1733959800 | 23.55 | 0.1 | 0.43 | 23.49 | 23.59 | 23.48 | 2402281 |
| 1733873400 | 23.45 | -0.1 | -0.42 | 23.57 | 23.57 | 23.42 | 2301533 |
| 1733787000 | 23.55 | -0.14 | -0.59 | 23.68 | 23.69 | 23.52 | 2874170 |
| 1733527800 | 23.69 | 0.06 | 0.25 | 23.67 | 23.7299 | 23.65 | 2310023 |
| 1733441400 | 23.63 | -0.07 | -0.30 | 23.71 | 23.71 | 23.6127 | 2762360 |
| 1733355000 | 23.7 | 0.18 | 0.77 | 23.61 | 23.7 | 23.59 | 2288798 |
| 1733268600 | 23.52 | -0.01 | -0.04 | 23.51 | 23.54 | 23.47 | 3025497 |
| 1733182200 | 23.53 | 0.04 | 0.17 | 23.5 | 23.555 | 23.4771 | 2772981 |
| 1732917840 | 23.49 | 0.13 | 0.56 | 23.38 | 23.53 | 23.38 | 1124033 |
| 1732750200 | 23.36 | -0.06 | -0.26 | 23.44 | 23.45 | 23.29 | 1811340 |
| 1732663800 | 23.42 | 0.1 | 0.43 | 23.38 | 23.4475 | 23.3247 | 2106819 |
| 1732577400 | 23.32 | 0.09 | 0.39 | 23.38 | 23.45 | 23.255 | 2203158 |
| 1732318200 | 23.23 | 0.11 | 0.48 | 23.12 | 23.25 | 23.1 | 4587467 |
| 1732231800 | 23.12 | 0.16 | 0.70 | 23.09 | 23.17 | 22.87 | 3056576 |
| 1732145400 | 22.96 | 0.02 | 0.09 | 22.95 | 22.965 | 22.73 | 2096362 |
| 1732059000 | 22.94 | 0.1 | 0.44 | 22.71 | 22.9599 | 22.68 | 2400973 |
| 1731972600 | 22.84 | 0.1 | 0.44 | 22.77 | 22.89 | 22.72 | 2034591 |
| 1731713400 | 22.74 | -0.3 | -1.30 | 22.9 | 22.915 | 22.6648 | 3856615 |
| 1731627000 | 23.04 | -0.16 | -0.69 | 23.22 | 23.2299 | 23.0083 | 2339775 |
| 1731540600 | 23.2 | -0.01 | -0.04 | 23.24 | 23.3 | 23.15 | 2311303 |
| 1731454200 | 23.21 | -0.1 | -0.43 | 23.29 | 23.32 | 23.11 | 2028992 |
| 1731367800 | 23.31 | 0.07 | 0.30 | 23.32 | 23.3438 | 23.23 | 2326246 |
| 1731108600 | 23.24 | 0.11 | 0.48 | 23.15 | 23.29 | 23.13 | 2945566 |
| 1731022200 | 23.13 | 0.16 | 0.70 | 23.03 | 23.175 | 23.03 | 2492149 |
| 1730935800 | 22.97 | 0.62 | 2.77 | 22.85 | 22.99 | 22.7201 | 3843065 |
| 1730849400 | 22.35 | 0.29 | 1.31 | 22.1 | 22.35 | 22.07 | 2338534 |
| 1730763000 | 22.06 | -0.05 | -0.23 | 22.1 | 22.165 | 21.99 | 2477464 |
| 1730500200 | 22.11 | 0.1 | 0.45 | 22.12 | 22.275 | 22.08 | 1828166 |
| 1730413800 | 22.01 | -0.42 | -1.87 | 22.29 | 22.29 | 22 | 2191285 |
| 1730327400 | 22.43 | -0.04 | -0.18 | 22.45 | 22.5699 | 22.4018 | 1423777 |
| 1730241000 | 22.47 | 0.01 | 0.04 | 22.41 | 22.5251 | 22.35 | 2174197 |
| 1730154600 | 22.46 | 0.1 | 0.45 | 22.49 | 22.51 | 22.4416 | 2589439 |
| 1729895400 | 22.36 | -0.01 | -0.04 | 22.45 | 22.57 | 22.33 | 1754155 |
| 1729809000 | 22.37 | 0.04 | 0.18 | 22.39 | 22.4099 | 22.2718 | 1478087 |
| 1729722600 | 22.33 | -0.2 | -0.89 | 22.46 | 22.465 | 22.18 | 2239924 |
| 1729636200 | 22.53 | -0.03 | -0.13 | 22.46 | 22.5665 | 22.4255 | 1792709 |
| 1729549800 | 22.56 | -0.06 | -0.27 | 22.59 | 22.6099 | 22.4337 | 2015420 |
| 1729290600 | 22.62 | 0.1 | 0.44 | 22.6 | 22.64 | 22.545 | 2277228 |
| 1729204200 | 22.52 | -0.02 | -0.09 | 22.65 | 22.66 | 22.52 | 1508476 |
| 1729117800 | 22.54 | 0.12 | 0.54 | 22.45 | 22.55 | 22.4035 | 1689826 |
| 1729031400 | 22.42 | -0.15 | -0.66 | 22.58 | 22.61 | 22.38 | 1848979 |
| 1728945000 | 22.57 | 0.17 | 0.76 | 22.47 | 22.6063 | 22.4401 | 1660188 |
| 1728685800 | 22.4 | 0.18 | 0.79 | 22.22 | 22.42 | 22.22 | 1249084 |
| 1728599400 | 22.22444 | -0.04 | -0.18 | 22.20778 | 22.274387 | 22.146138 | 1399336 |
| 1728513000 | 22.264424 | 0.15 | 0.68 | 22.12448 | 22.281084 | 22.087828 | 1608385 |
| 1728426600 | 22.114484 | 0.19 | 0.85 | 22.004528 | 22.13281 | 21.979338 | 1766395 |
| 1728340200 | 21.927892 | -0.2 | -0.89 | 22.067836 | 22.0745 | 21.871248 | 1821995 |
| 1728081000 | 22.12448 | 0.22 | 1.02 | 22.084496 | 22.131144 | 21.937888 | 2067337 |
| 1727994600 | 21.901236 | -0.06 | -0.26 | 21.884576 | 21.98287 | 21.821268 | 2430135 |
| 1727908200 | 21.95788 | 0.01 | 0.03 | 21.914564 | 21.992466 | 21.814637 | 1989642 |
| 1727821800 | 21.951216 | -0.21 | -0.96 | 22.137808 | 22.137808 | 21.84126 | 3414744 |
| 1727735400 | 22.164464 | 0.09 | 0.42 | 22.031184 | 22.17446 | 21.941053 | 3729952 |
| 1727476200 | 22.071168 | -0.02 | -0.09 | 22.151136 | 22.173061 | 22.027852 | 2307178 |
| 1727389800 | 22.09116 | 0.09 | 0.42 | 22.1578 | 22.187755 | 22.001196 | 2874201 |
| 1727303400 | 21.997864 | -0.13 | -0.59 | 22.054508 | 22.081164 | 21.95788 | 1656743 |
| 1727217000 | 22.127812 | 0.05 | 0.23 | 22.121148 | 22.131144 | 21.994532 | 1494657 |
| 1727130600 | 22.077832 | 0.06 | 0.26 | 22.071168 | 22.097824 | 22.014524 | 1465138 |
| 1726871400 | 22.021188 | -0.05 | -0.23 | 22.034516 | 22.061172 | 21.9079 | 2602911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
