Schwab US Broad Market (SCHB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -1.04638450726 | 64.03 | 64.6 | 62.44 | 701947 | 63.59093762 | SP |
| 4 | 0.28 | 0.443880786303 | 63.08 | 65.57 | 62.44 | 680796 | 64.02243213 | SP |
| 12 | 3.77 | 6.32656485988 | 59.59 | 65.57 | 59.24 | 681191 | 62.39379952 | SP |
| 26 | 6.55 | 11.5296602711 | 56.81 | 65.57 | 56.26 | 758091 | 60.405792 | SP |
| 52 | 10.24 | 19.2771084337 | 53.12 | 65.57 | 47.463 | 799083 | 56.1519914 | SP |
| 156 | 10.185 | 19.1537376587 | 53.175 | 104.45 | 40.92 | 1153991 | 50.56970714 | SP |
| 260 | 27.23 | 75.3667312483 | 36.13 | 104.45 | 25.69 | 1080045 | 45.84947441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 62.61 | -0.21 | -0.33 | 62.82 | 63.645 | 62.44 | 712794 |
| 1721860200 | 62.82 | -1.48 | -2.30 | 63.72 | 63.78 | 62.71 | 707861 |
| 1721773800 | 64.3 | -0.06 | -0.09 | 64.33 | 64.599999 | 64.239999 | 749361 |
| 1721687400 | 64.36 | 0.7 | 1.10 | 64.129999 | 64.39 | 63.865 | 887222 |
| 1721428200 | 63.66 | -0.42 | -0.66 | 64.03 | 64.19 | 63.54 | 452495 |
| 1721341800 | 64.08 | -0.56 | -0.87 | 64.8 | 64.95 | 63.815 | 784530 |
| 1721255400 | 64.64 | -0.88 | -1.34 | 64.86 | 65.11 | 64.59 | 774121 |
| 1721169000 | 65.519999 | 0.5 | 0.77 | 65.2 | 65.569999 | 65.155 | 708488 |
| 1721082600 | 65.019999 | 0.27 | 0.42 | 65.03 | 65.364999 | 64.8 | 769657 |
| 1720823400 | 64.75 | 0.41 | 0.64 | 64.44 | 65.155 | 64.439899 | 686522 |
| 1720737000 | 64.34 | -0.31 | -0.48 | 64.769999 | 64.894999 | 64.239999 | 628244 |
| 1720650600 | 64.65 | 0.62 | 0.97 | 64.19 | 64.67 | 64.1145 | 578879 |
| 1720564200 | 64.03 | 0.01 | 0.02 | 64.129999 | 64.185 | 63.9813 | 518367 |
| 1720477800 | 64.019999 | 0.09 | 0.14 | 64.06 | 64.1101 | 63.885 | 537323 |
| 1720218600 | 63.93 | 0.32 | 0.50 | 63.64 | 63.96 | 63.5297 | 595911 |
| 1720040640 | 63.61 | 0.24 | 0.38 | 63.35 | 63.645 | 63.3451 | 325885 |
| 1719959400 | 63.37 | 0.41 | 0.65 | 62.79 | 63.37 | 62.79 | 581253 |
| 1719873000 | 62.96 | -0.13 | -0.21 | 63.08 | 63.08 | 62.6647 | 1255410 |
| 1719613800 | 63.09 | 0 | 0.00 | 63.09 | 63.09 | 63.09 | 0 |
| 1719527400 | 63.09 | 0.19 | 0.30 | 62.94 | 63.1 | 62.855 | 506153 |
| 1719441000 | 62.9 | -0.21 | -0.33 | 62.75 | 63.01 | 62.67 | 589718 |
| 1719354600 | 63.11 | 0.23 | 0.37 | 63.05 | 63.115 | 62.82 | 528009 |
| 1719268200 | 62.88 | -0.15 | -0.24 | 63.02 | 63.355 | 62.88 | 537749 |
| 1719009000 | 63.03 | -0.1 | -0.16 | 63.09 | 63.13 | 62.82 | 518592 |
| 1718922600 | 63.13 | -0.17 | -0.27 | 63.39 | 63.4564 | 62.9 | 742062 |
| 1718749800 | 63.3 | 0.22 | 0.35 | 63.14 | 63.3 | 63.1 | 551886 |
| 1718663400 | 63.08 | 0.44 | 0.70 | 62.56 | 63.26 | 62.49 | 577399 |
| 1718404200 | 62.64 | -0.06 | -0.10 | 62.48 | 62.64 | 62.2929 | 447248 |
| 1718317800 | 62.7 | 0.05 | 0.08 | 62.85 | 62.85 | 62.36 | 525343 |
| 1718231400 | 62.65 | 0.59 | 0.95 | 62.71 | 62.9931 | 62.52 | 564678 |
| 1718145000 | 62.06 | 0.07 | 0.11 | 61.81 | 62.08 | 61.51 | 533275 |
| 1718058600 | 61.99 | 0.22 | 0.36 | 61.67 | 62.015 | 61.59 | 473953 |
| 1717799400 | 61.77 | -0.13 | -0.21 | 61.75 | 62.07 | 61.61 | 594954 |
| 1717713000 | 61.9 | -0.05 | -0.08 | 61.92 | 62 | 61.69 | 433711 |
| 1717626600 | 61.95 | 0.76 | 1.24 | 61.5 | 61.95 | 61.25 | 588003 |
| 1717540200 | 61.19 | -0.04 | -0.07 | 61.08 | 61.2857 | 60.825 | 618780 |
| 1717453800 | 61.23 | 0.04 | 0.07 | 61.45 | 61.45 | 60.63 | 595497 |
| 1717194600 | 61.19 | 0.46 | 0.76 | 60.84 | 61.2 | 60.1966 | 676029 |
| 1717108200 | 60.73 | -0.33 | -0.54 | 60.88 | 60.98 | 60.54 | 573166 |
| 1717021800 | 61.06 | -0.42 | -0.68 | 60.98 | 61.1682 | 60.95 | 546429 |
| 1716935400 | 61.48 | 0.01 | 0.02 | 61.61 | 61.63 | 61.19 | 509463 |
| 1716589800 | 61.47 | 0.38 | 0.62 | 61.31 | 61.585 | 61.1761 | 4518491 |
| 1716503400 | 61.09 | -0.52 | -0.84 | 61.97 | 61.97 | 60.9217 | 746549 |
| 1716417000 | 61.61 | -0.2 | -0.32 | 61.73 | 61.775 | 61.33 | 611758 |
| 1716330600 | 61.81 | 0.11 | 0.18 | 61.56 | 61.81 | 61.545 | 574412 |
| 1716244200 | 61.7 | 0.1 | 0.16 | 61.62 | 61.84 | 61.565 | 496141 |
| 1715985000 | 61.6 | 0.07 | 0.11 | 61.58 | 61.61 | 61.35 | 477049 |
| 1715898600 | 61.53 | -0.12 | -0.19 | 61.67 | 61.83 | 61.5 | 722164 |
| 1715812200 | 61.65 | 0.71 | 1.17 | 61.22 | 61.71 | 61.16 | 786032 |
| 1715725800 | 60.94 | 0.31 | 0.51 | 60.65 | 60.98 | 60.605 | 525576 |
| 1715639400 | 60.63 | 0.02 | 0.03 | 60.81 | 60.81 | 60.5 | 607702 |
| 1715380200 | 60.61 | 0.05 | 0.08 | 60.75 | 60.81 | 60.455 | 416969 |
| 1715293800 | 60.56 | 0.35 | 0.58 | 60.23 | 60.56 | 60.12 | 464088 |
| 1715207400 | 60.21 | -0.04 | -0.07 | 60 | 60.24 | 59.93 | 516433 |
| 1715121000 | 60.25 | 0.1 | 0.17 | 60.27 | 60.3878 | 60.15 | 678742 |
| 1715034600 | 60.15 | 0.61 | 1.02 | 59.81 | 60.165 | 59.8 | 686437 |
| 1714775400 | 59.54 | 0.69 | 1.17 | 59.59 | 59.72 | 59.24 | 831708 |
| 1714689000 | 58.85 | 0.63 | 1.08 | 58.73 | 58.91 | 58.14 | 731222 |
| 1714602600 | 58.22 | -0.18 | -0.31 | 58.32 | 59.17 | 58.14 | 1286531 |
| 1714516200 | 58.4 | -0.97 | -1.63 | 59.17 | 59.25 | 58.39 | 681000 |
| 1714429800 | 59.37 | 0.26 | 0.44 | 59.3 | 59.4217 | 59.025 | 553566 |
| 1714170600 | 59.11 | 0.51 | 0.87 | 58.92 | 59.3054 | 58.82 | 532402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
