SCHB: Schwab U.S. Broad Market ETF

As of Friday, December 12th, 2025

$ 26.21

-0.30 -1.13%

Open: 26.50
High: 26.51
Low: 26.13
Volume: 10,376,205
Previous Close on Thursday, December 11th, 2025

$ 26.51

+0.07 +0.26%

Open: 26.35
High: 26.53
Low: 26.26
Volume: 9,277,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 26.50 26.51 26.13 26.21 10,376,205 -0.30 -1.13
2025-12-11 26.35 26.53 26.26 26.51 9,277,231 +0.07 +0.26
2025-12-10 26.21 26.50 26.19 26.44 8,504,082 +0.11 +0.42
2025-12-09 26.31 26.43 26.31 26.33 5,560,831 -0.01 -0.04
2025-12-08 26.47 26.47 26.27 26.34 6,813,982 -0.09 -0.34
2025-12-05 26.41 26.54 26.38 26.43 6,658,458 +0.04 +0.15
2025-12-04 26.40 26.40 26.27 26.39 6,431,593 +0.04 +0.15
2025-12-03 26.19 26.38 26.17 26.35 11,184,890 +0.12 +0.46
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 26.53
On 2025-12-11		 26.13
On 2025-12-12		 -0.22 -0.83 26.53
On 2025-12-11		 26.13
On 2025-12-12		 -1.49 26.37
10D 26.54
On 2025-12-05		 26.11
On 2025-12-01		 -0.11 -0.42 26.54
On 2025-12-05		 26.13
On 2025-12-12		 -1.53 26.34
20D 26.54
On 2025-12-05		 24.99
On 2025-11-21		 0.39 1.51 25.98
On 2025-11-14		 24.99
On 2025-11-21		 -3.81 26.01
WTD 26.53
On 2025-12-11		 26.13
On 2025-12-12		 -0.22 -0.83 26.53
On 2025-12-11		 26.13
On 2025-12-12		 -1.49 26.37
MTD 26.54
On 2025-12-05		 26.11
On 2025-12-01		 -0.11 -0.42 26.54
On 2025-12-05		 26.13
On 2025-12-12		 -1.53 26.34
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

26.21 -0.30 -1.13 10,376,205