SCHB: Schwab U.S. Broad Market ETF

As of Tuesday, April 29th, 2025

$ 21.35

+0.12 +0.57%

Open: 21.15
High: 21.40
Low: 21.15
Volume: 3,099,153
Previous Close on Monday, April 28th, 2025

$ 21.23

+0.02 +0.09%

Open: 21.23
High: 21.32
Low: 20.99
Volume: 4,644,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 21.15 21.40 21.15 21.35 3,099,153 +0.12 +0.57
2025-04-28 21.23 21.32 20.99 21.23 4,644,157 +0.02 +0.09
2025-04-25 21.06 21.22 20.94 21.21 3,655,738 +0.15 +0.71
2025-04-24 20.67 21.08 20.63 21.06 3,578,093 +0.45 +2.18
2025-04-23 20.80 21.02 20.56 20.61 4,684,201 +0.32 +1.58
2025-04-22 20.00 20.37 19.98 20.29 4,427,208 +0.50 +2.53
2025-04-21 20.07 20.10 19.57 19.79 6,122,377 -0.46 -2.27
2025-04-17 20.30 20.43 20.16 20.25 3,059,600 +0.02 +0.10
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 21.40
On 2025-04-29		 20.56
On 2025-04-23		 1.06 5.22 21.02
On 2025-04-23		 21.02
On 2025-04-23		 0.00 21.09
10D 21.40
On 2025-04-29		 19.57
On 2025-04-21		 0.67 3.24 20.87
On 2025-04-15		 19.57
On 2025-04-21		 -6.22 20.67
20D 21.87
On 2025-04-02		 18.53
On 2025-04-07		 -0.18 -0.84 21.87
On 2025-04-02		 18.53
On 2025-04-07		 -15.29 20.55
WTD 21.40
On 2025-04-29		 20.99
On 2025-04-28		 0.14 0.66 21.32
On 2025-04-28		 21.32
On 2025-04-28		 0.00 21.29
MTD 21.87
On 2025-04-02		 18.53
On 2025-04-07		 -0.18 -0.84 21.87
On 2025-04-02		 18.53
On 2025-04-07		 -15.29 20.55
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

31.43 +0.33 +1.06 200,320
WHR

Whirlpool Corp

76.58 -0.48 -0.62 1,543,938
SCHB

Schwab U.S. Broad Market ETF

21.35 +0.12 +0.57 3,099,153