Schwab U.S. Broad Market ETF ( SCHB) - Price History
Monthly price history for SCHB (Schwab U.S. Broad Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $29.73 | $29.73 |
| July 2026 | $28.85 | $28.85 |
| June 2026 | $28.96 | $28.96 |
| May 2026 | $29.09 | $29.17 |
| April 2026 | $27.66 | $27.73 |
| March 2026 | $25.03 | $25.10 |
| February 2026 | $26.35 | $26.49 |
| January 2026 | $26.51 | $26.65 |
| December 2025 | $26.09 | $26.23 |
| November 2025 | $26.10 | $26.32 |
| October 2025 | $26.06 | $26.28 |
| September 2025 | $25.49 | $25.71 |
| August 2025 | $24.66 | $24.94 |
| July 2025 | $24.09 | $24.37 |
| June 2025 | $23.56 | $23.83 |
| May 2025 | $22.40 | $22.72 |
| April 2025 | $21.04 | $21.35 |
| March 2025 | $21.22 | $21.53 |
| February 2025 | $22.53 | $22.92 |
| January 2025 | $22.96 | $23.36 |
| December 2024 | $22.31 | $22.70 |
| November 2024 | $23 | $23.49 |
| October 2024 | $21.56 | $22.01 |
| September 2024 | $21.72 | $66.52 |
| August 2024 | $21.27 | $65.36 |
| July 2024 | $20.83 | $64.02 |
| June 2024 | $20.46 | $62.87 |
| May 2024 | $19.85 | $61.19 |
| April 2024 | $18.94 | $58.40 |
| March 2024 | $19.80 | $61.05 |
| February 2024 | $19.18 | $59.31 |
| January 2024 | $18.20 | $56.28 |
| December 2023 | $18 | $55.67 |
| November 2023 | $17.09 | $53.07 |
| October 2023 | $15.62 | $48.50 |
| September 2023 | $16.05 | $49.85 |
| August 2023 | $16.86 | $52.54 |
| July 2023 | $17.19 | $53.57 |
| June 2023 | $16.59 | $51.70 |
| May 2023 | $15.54 | $48.61 |
| April 2023 | $15.46 | $48.36 |
| March 2023 | $15.30 | $47.85 |
| February 2023 | $14.90 | $46.79 |
| January 2023 | $15.25 | $47.89 |
| December 2022 | $14.27 | $44.81 |
| November 2022 | $15.15 | $47.78 |
| October 2022 | $14.39 | $45.40 |
| September 2022 | $13.31 | $41.99 |
| August 2022 | $14.67 | $46.47 |
| July 2022 | $15.26 | $48.33 |
| June 2022 | $13.95 | $44.19 |
| May 2022 | $15.22 | $48.42 |
| April 2022 | $15.25 | $48.49 |
| March 2022 | $16.79 | $53.39 |
| February 2022 | $16.24 | $103.56 |
| January 2022 | $16.64 | $106.15 |
| December 2021 | $17.72 | $113.01 |
| November 2021 | $17.07 | $109.30 |
| October 2021 | $17.32 | $110.90 |
| September 2021 | $16.22 | $103.86 |
| August 2021 | $16.99 | $109.15 |
| July 2021 | $16.52 | $106.14 |
| June 2021 | $16.23 | $104.27 |
| May 2021 | $15.83 | $102.02 |
| April 2021 | $15.77 | $101.62 |
| March 2021 | $15.01 | $96.71 |
| February 2021 | $14.47 | $93.50 |
| January 2021 | $14.02 | $90.62 |
| December 2020 | $14.08 | $90.99 |
| November 2020 | $13.50 | $87.58 |
| October 2020 | $12.03 | $78.06 |
| September 2020 | $12.27 | $79.64 |
| August 2020 | $12.75 | $83.27 |
| July 2020 | $11.90 | $77.68 |
| June 2020 | $11.25 | $73.47 |
| May 2020 | $11.01 | $72.15 |
| April 2020 | $10.45 | $68.48 |
| March 2020 | $9.22 | $60.43 |
| February 2020 | $10.70 | $70.58 |
| January 2020 | $11.65 | $76.81 |
| December 2019 | $11.66 | $76.88 |
| November 2019 | $11.35 | $75.28 |
| October 2019 | $10.93 | $72.50 |
| September 2019 | $10.70 | $71.02 |
| August 2019 | $10.51 | $70.05 |
| July 2019 | $10.73 | $71.55 |
| June 2019 | $10.58 | $70.53 |
| May 2019 | $9.88 | $66.16 |
| April 2019 | $10.56 | $70.73 |
| March 2019 | $10.16 | $68.05 |
| February 2019 | $10.02 | $67.35 |
| January 2019 | $9.68 | $65.06 |
| December 2018 | $8.91 | $59.93 |
| November 2018 | $9.81 | $66.40 |
| October 2018 | $9.63 | $65.15 |
| September 2018 | $10.40 | $70.39 |
| August 2018 | $10.38 | $70.53 |
| July 2018 | $10.04 | $68.21 |
| June 2018 | $9.71 | $65.99 |
| May 2018 | $9.64 | $65.84 |
| April 2018 | $9.38 | $64.03 |
| March 2018 | $9.34 | $63.79 |
| February 2018 | $9.54 | $65.36 |
| January 2018 | $9.90 | $67.88 |
| December 2017 | $9.41 | $64.52 |
| November 2017 | $9.31 | $64.10 |
| October 2017 | $9.04 | $62.23 |
| September 2017 | $8.84 | $60.91 |
| August 2017 | $8.63 | $59.72 |
| July 2017 | $8.62 | $59.64 |
| June 2017 | $8.45 | $58.46 |
| May 2017 | $8.38 | $58.26 |
| April 2017 | $8.29 | $57.63 |
| March 2017 | $8.21 | $57.06 |
| February 2017 | $8.21 | $57.25 |
| January 2017 | $7.91 | $55.21 |
| December 2016 | $7.77 | $54.18 |
| November 2016 | $7.62 | $53.48 |
| October 2016 | $7.29 | $51.20 |
| September 2016 | $7.45 | $52.32 |
| August 2016 | $7.44 | $52.40 |
| July 2016 | $7.42 | $52.29 |
| June 2016 | $7.14 | $50.30 |
| May 2016 | $7.12 | $50.43 |
| April 2016 | $7 | $49.56 |
| March 2016 | $6.96 | $49.28 |
| February 2016 | $6.50 | $46.23 |
| January 2016 | $6.50 | $46.24 |
| December 2015 | $6.89 | $49.04 |
| November 2015 | $7.04 | $50.36 |
| October 2015 | $7 | $50.06 |
| September 2015 | $6.49 | $46.38 |
| August 2015 | $6.68 | $48.02 |
| July 2015 | $7.11 | $51.11 |
| June 2015 | $6.99 | $50.23 |
| May 2015 | $7.12 | $51.41 |
| April 2015 | $7.02 | $50.74 |
| March 2015 | $6.99 | $50.48 |
| February 2015 | $7.06 | $51.21 |
| January 2015 | $6.68 | $48.44 |
| December 2014 | $6.87 | $49.82 |
| November 2014 | $6.87 | $50.05 |
| October 2014 | $6.70 | $48.82 |
| September 2014 | $6.52 | $47.55 |
| August 2014 | $6.66 | $48.75 |
| July 2014 | $6.40 | $46.83 |
| June 2014 | $6.52 | $47.72 |
| May 2014 | $6.36 | $46.79 |
| April 2014 | $6.22 | $45.76 |
| March 2014 | $6.22 | $45.71 |
| February 2014 | $6.18 | $45.64 |
| January 2014 | $5.90 | $43.57 |
| December 2013 | $6.09 | $45.01 |
| November 2013 | $5.94 | $44.05 |
| October 2013 | $5.77 | $42.85 |
| September 2013 | $5.54 | $41.09 |
| August 2013 | $5.34 | $39.78 |
| July 2013 | $5.50 | $40.98 |
| June 2013 | $5.22 | $38.91 |
| May 2013 | $5.28 | $39.55 |
| April 2013 | $5.16 | $38.62 |
| March 2013 | $5.07 | $37.96 |
| February 2013 | $4.88 | $36.67 |
| January 2013 | $4.82 | $36.28 |
| December 2012 | $4.58 | $34.41 |
| November 2012 | $4.51 | $34.20 |
| October 2012 | $4.48 | $33.97 |
| September 2012 | $4.56 | $34.54 |
| August 2012 | $4.45 | $33.85 |
| July 2012 | $4.34 | $33.05 |
| June 2012 | $4.29 | $32.68 |
| May 2012 | $4.13 | $31.61 |
| April 2012 | $4.41 | $33.71 |
| March 2012 | $4.43 | $33.92 |
| February 2012 | $4.30 | $33.01 |
| January 2012 | $4.12 | $31.69 |
| December 2011 | $3.93 | $30.22 |
| November 2011 | $3.89 | $30.08 |
| October 2011 | $3.91 | $30.20 |
| September 2011 | $3.51 | $27.09 |
| August 2011 | $3.79 | $29.43 |
| July 2011 | $4.03 | $31.25 |
| June 2011 | $4.13 | $32.03 |
| May 2011 | $4.20 | $32.77 |
| April 2011 | $4.25 | $33.14 |
| March 2011 | $4.13 | $32.18 |
| February 2011 | $4.11 | $32.17 |
| January 2011 | $3.97 | $31.07 |
| December 2010 | $3.88 | $30.38 |
| November 2010 | $3.63 | $28.56 |
| October 2010 | $3.61 | $28.41 |
| September 2010 | $3.48 | $27.35 |
| August 2010 | $3.18 | $25.10 |
| July 2010 | $3.33 | $26.33 |
| June 2010 | $3.12 | $24.64 |
| May 2010 | $3.30 | $26.14 |
| April 2010 | $3.58 | $28.38 |
| March 2010 | $3.51 | $27.83 |
| February 2010 | $3.31 | $26.31 |
| January 2010 | $3.20 | $25.47 |
| December 2009 | $3.31 | $26.36 |
| November 2009 | $3.22 | $25.72 |
SCHB
Price: $29.73
52 week price:
Dividend Yield: 1.01%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 33.82%
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.99 USD
P/E Ratio: 26.63
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 789700
Market Capitalization: 44.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 6.69%
DGR5: 3.77%
DGR10: 6.51%