Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab U.s. Bro (SCHB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 29.51 29.58 29.37 29.42 1,480,870
25th Sep 2026 (Fri) 29.58 29.695 29.49 29.67 1,224,000
24th Sep 2026 (Thu) 29.415 29.57 29.37 29.52 502,651
23rd Sep 2026 (Wed) 29.76 29.77 29.51 29.55 606,110
22nd Sep 2026 (Tue) 29.885 29.91 29.825 29.86 607,672
21st Sep 2026 (Mon) 29.61 29.895 29.585 29.85 470,257
18th Sep 2026 (Fri) 29.42 29.425 29.27 29.41 362,739
17th Sep 2026 (Thu) 29.45 29.45 29.31 29.39 374,761
16th Sep 2026 (Wed) 29.26 29.36 28.89 29.07 400,024
15th Sep 2026 (Tue) 29.30 29.30 29.15 29.19 281,960
14th Sep 2026 (Mon) 29.25 29.43 29.23 29.33 332,344
11th Sep 2026 (Fri) 29.48 29.54 29.44 29.47 178,670
10th Sep 2026 (Thu) 29.24 29.31 29.19 29.23 271,072
9th Sep 2026 (Wed) 29.52 29.52 29.37 29.40 299,949
8th Sep 2026 (Tue) 29.70 29.70 29.55 29.57 337,810
7th Sep 2026 (Mon) 29.795 29.80 29.70 29.73 176,340
4th Sep 2026 (Fri) 29.795 29.80 29.70 29.73 176,340
3rd Sep 2026 (Thu) 29.66 29.85 29.62 29.82 187,515
2nd Sep 2026 (Wed) 29.41 29.55 29.385 29.51 175,887
1st Sep 2026 (Tue) 29.41 29.50 29.30 29.38 351,065
31st Aug 2026 (Mon) 29.615 29.65 29.52 29.60 219,004
28th Aug 2026 (Fri) 29.83 29.93 29.67 29.70 203,760
27th Aug 2026 (Thu) 29.72 29.845 29.67 29.81 199,478
26th Aug 2026 (Wed) 29.57 29.65 29.54 29.61 248,278
25th Aug 2026 (Tue) 29.64 29.64 29.52 29.60 255,358
24th Aug 2026 (Mon) 29.565 29.57 29.48 29.52 250,503
21st Aug 2026 (Fri) 29.62 29.68 29.55 29.61 249,539
20th Aug 2026 (Thu) 29.63 29.70 29.465 29.47 143,611
19th Aug 2026 (Wed) 29.80 29.87 29.71 29.73 231,574
18th Aug 2026 (Tue) 29.75 29.785 29.66 29.68 148,217
17th Aug 2026 (Mon) 30.045 30.07 29.91 29.92 158,192
14th Aug 2026 (Fri) 30.13 30.14 30.015 30.05 130,203
13th Aug 2026 (Thu) 29.985 30.14 29.98 30.09 233,367
12th Aug 2026 (Wed) 29.965 29.965 29.85 29.90 121,015
11th Aug 2026 (Tue) 29.95 29.95 29.77 29.79 165,026
10th Aug 2026 (Mon) 29.90 29.95 29.85 29.87 211,102
7th Aug 2026 (Fri) 29.81 29.91 29.76 29.90 225,803
6th Aug 2026 (Thu) 29.74 29.82 29.645 29.67 501,420
5th Aug 2026 (Wed) 29.98 30.00 29.73 29.74 317,848
4th Aug 2026 (Tue) 29.43 29.88 29.43 29.80 260,876
3rd Aug 2026 (Mon) 28.94 29.30 28.93 29.27 363,772
31st Jul 2026 (Fri) 28.80 28.91 28.50 28.85 333,381
30th Jul 2026 (Thu) 28.46 28.69 28.40 28.68 258,438
29th Jul 2026 (Wed) 28.595 28.71 28.20 28.22 182,558
FTSE 100 Latest
Value10,684.88
Change0.00