SCHB Stock Prices

Data as of Nov 9, 2026

Last

29.00

Change

+0.70

Open

28.57

Previous

28.30

High

29.11

Low

28.53

Bid

-

Ask

-

Volume

12,360,689

Trades

-

Dividend

0.23

Yield

1.62%

Ex-Div

Mar 20, 2017

Split Date

-

Impl Vol

20.4%

Hist Vol

13.8%

Opt Volume

33

Open Int

2,107

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	28.57	29.11	28.53	29.00	+0.70	12,360,689	33	0.204	0.138
Nov 6, 2026	28.25	28.52	28.23	28.30	+0.10	20,456,415	19	0.210	0.136
Nov 5, 2026	29.43	29.46	28.17	28.20	-1.28	26,270,098	101	0.237	0.136
Nov 4, 2026	29.36	29.58	29.35	29.48	+0.44	10,819,305	31	0.143	0.129
Nov 3, 2026	28.98	29.15	28.96	29.04	+0.09	15,647,381	13	0.183	0.128
Nov 2, 2026	29.22	29.40	28.92	28.95	-0.12	22,696,924	148	0.150	0.128
Oct 30, 2026	29.29	29.32	28.86	29.07	-0.54	21,292,315	47	0.153	0.128
Oct 29, 2026	29.54	29.66	29.49	29.61	-0.07	19,426,449	84	0.142	0.127
Oct 28, 2026	29.65	29.72	29.56	29.68	+0.10	19,695,591	2	0.153	0.127
Oct 27, 2026	29.48	29.63	29.40	29.58	+0.17	9,730,198	27	0.140	0.127
Oct 26, 2026	29.28	29.50	29.26	29.41	+0.22	15,207,583	36	0.165	0.128
Oct 23, 2026	29.18	29.33	29.12	29.19	-0.14	17,678,737	18	0.158	0.128
Oct 22, 2026	29.43	29.48	29.23	29.33	-0.36	19,243,498	13	0.136	0.128
Oct 21, 2026	29.63	29.75	29.52	29.69	+0.18	14,575,488	56	0.160	0.127
Oct 20, 2026	29.38	29.65	29.32	29.51	+0.11	21,314,239	143	0.135	0.127
Oct 19, 2026	29.43	29.55	29.36	29.40	+0.12	16,529,022	172	0.135	0.128
Oct 16, 2026	29.70	29.70	29.17	29.28	-0.35	21,631,351	68	0.151	0.128
Oct 15, 2026	29.37	29.66	29.31	29.63	+0.13	18,928,752	202	0.204	0.127
Oct 14, 2026	29.72	29.78	29.39	29.50	-0.35	15,532,304	10	0.142	0.128
Oct 13, 2026	29.85	29.90	29.77	29.85	-0.03	7,511,573	20	0.000	0.127
Oct 12, 2026	29.91	29.94	29.84	29.88	-0.03	5,353,999	35	0.264	0.128
Oct 9, 2026	29.83	29.95	29.78	29.91	+0.18	9,226,398	13	0.298	0.131
Oct 8, 2026	29.76	29.83	29.59	29.73	-0.12	14,703,440	31	0.120	0.131
Oct 7, 2026	29.82	29.88	29.71	29.85	-0.12	9,373,028	43	0.103	0.131
Oct 6, 2026	29.94	30.07	29.92	29.97	+0.16	7,367,870	21	0.130	0.131
Oct 5, 2026	29.62	29.89	29.60	29.81	+0.20	7,990,311	66	0.133	0.131
Oct 2, 2026	29.63	29.73	29.51	29.61	+0.00	16,508,150	16	0.172	0.131
Oct 1, 2026	29.39	29.45	29.18	29.39	+0.08	18,932,980	88	0.106	0.130
Sep 30, 2026	29.49	29.58	29.31	29.31	-0.08	12,657,256	48	0.000	0.130
Sep 29, 2026	29.48	29.51	29.30	29.39	-0.03	13,572,207	14	0.146	0.130
Sep 28, 2026	29.51	29.59	29.36	29.42	-0.25	18,196,979	56	0.138	0.130
Sep 25, 2026	29.59	29.70	29.48	29.67	+0.15	14,390,261	10	0.136	0.130
Sep 24, 2026	29.41	29.58	29.37	29.52	-0.03	11,294,489	23	0.143	0.130
Sep 23, 2026	29.76	29.77	29.51	29.55	-0.31	8,912,529	33	0.123	0.131
Sep 22, 2026	29.90	29.92	29.82	29.86	+0.01	7,165,163	181	0.131	0.130
Sep 21, 2026	29.59	29.90	29.57	29.85	+0.44	7,224,985	85	0.147	0.130
Sep 18, 2026	29.42	29.43	29.27	29.41	+0.02	5,468,554	32	0.150	0.130
Sep 17, 2026	29.42	29.45	29.30	29.39	+0.32	5,265,849	344	0.125	0.130
Sep 16, 2026	29.26	29.36	28.88	29.07	-0.12	7,724,634	229	0.122	0.129
Sep 15, 2026	29.32	29.32	29.14	29.19	-0.14	5,829,139	127	0.144	0.129
Sep 14, 2026	29.25	29.44	29.23	29.33	-0.14	7,894,049	11	0.125	0.129
Sep 11, 2026	29.49	29.55	29.44	29.47	+0.24	4,767,099	21	0.119	0.129
Sep 10, 2026	29.24	29.31	29.18	29.23	-0.17	5,891,600	443	0.123	0.129
Sep 9, 2026	29.51	29.52	29.36	29.40	-0.17	4,151,865	13	0.147	0.129
Sep 8, 2026	29.70	29.72	29.54	29.57	+0.00	5,474,549	14	0.131	0.129
Sep 4, 2026	29.79	29.81	29.69	29.73	-0.09	4,497,488	13	0.122	0.128
Sep 3, 2026	29.65	29.86	29.61	29.82	+0.31	6,460,110	89	0.130	0.129
Sep 2, 2026	29.41	29.56	29.38	29.51	+0.13	5,741,081	46	0.138	0.128
Sep 1, 2026	29.40	29.51	29.29	29.38	-0.22	5,605,424	223	0.141	0.128
Aug 31, 2026	29.61	29.65	29.51	29.60	-0.10	6,648,157	11	0.128	0.128
Aug 28, 2026	29.84	29.93	29.66	29.70	-0.11	6,130,131	56	0.125	0.128
Aug 27, 2026	29.71	29.85	29.67	29.81	+0.20	5,005,345	63	0.139	0.128
Aug 26, 2026	29.55	29.66	29.53	29.61	+0.01	5,303,785	41	0.122	0.128
Aug 25, 2026	29.63	29.64	29.50	29.60	+0.08	4,782,086	10	0.153	0.128
Aug 24, 2026	29.58	29.59	29.47	29.52	-0.09	6,008,305	30	0.115	0.128
Aug 21, 2026	29.62	29.69	29.54	29.61	+0.14	5,328,462	238	0.173	0.129
Aug 20, 2026	29.63	29.70	29.46	29.47	-0.26	5,538,390	35	0.138	0.129
Aug 19, 2026	29.82	29.88	29.71	29.73	+0.05	6,119,842	242	0.139	0.129
Aug 18, 2026	29.75	29.79	29.66	29.68	-0.24	4,502,231	50	0.179	0.129
Aug 17, 2026	30.04	30.07	29.90	29.92	-0.13	4,783,498	44	0.192	0.129
Aug 14, 2026	30.13	30.14	30.01	30.05	-0.04	4,288,360	34	0.134	0.129
Aug 13, 2026	29.98	30.15	29.95	30.09	+0.19	5,223,580	32	0.157	0.129
Aug 12, 2026	29.97	29.98	29.85	29.90	+0.11	4,992,552	63	0.187	0.129
Aug 11, 2026	29.94	29.96	29.76	29.79	-0.08	5,287,784	48	0.138	0.129
Aug 10, 2026	29.88	29.96	29.84	29.87	-0.03	5,479,836	35	0.146	0.129

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 20, 2017	Mar 24, 2017	0.23	0.94	1.62%
Sep 19, 2016	Sep 23, 2016	0.17	0.68	0.00%
Jun 20, 2016	Jun 24, 2016	0.24	0.97	0.00%
Mar 21, 2016	Mar 28, 2016	0.24	0.97	0.00%
Dec 21, 2015	Dec 28, 2015	0.25	1.00	0.00%
Sep 21, 2015	Sep 25, 2015	0.24	0.95	0.00%
Jun 22, 2015	Jun 26, 2015	0.28	1.10	0.00%
Mar 23, 2015	Mar 27, 2015	0.22	0.88	1.73%
Dec 22, 2014	Dec 29, 2014	0.22	0.87	1.73%
Sep 22, 2014	Sep 26, 2014	0.21	0.85	1.77%
Jun 23, 2014	Jun 27, 2014	0.22	0.88	1.72%
Mar 24, 2014	Feb 28, 2014	0.21	0.83	0.00%

Split History

Split Date	Factor	Announced
No splits on record.