$46.60 -0.35 (%) Schw US Brd Mkt Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
1/2/201444.9444.9444.4944.60692,719
12/31/201344.8845.0444.8845.01692,805
12/30/201344.8844.8844.7644.82309,575
12/27/201344.9745.0044.7844.81496,834
12/26/201344.7744.8844.7544.84456,397
12/24/201344.5944.6644.5644.64218,964
12/23/201344.5544.5644.4444.52592,487
12/20/201344.2244.5644.2244.49617,610
12/19/201344.1844.2244.0044.17572,095
12/18/201343.6044.2443.2644.24554,771
12/17/201343.7043.7043.4343.55321,348
12/16/201343.6043.7843.6043.66274,144
12/13/201343.4743.4843.2743.35405,612
12/12/201343.4643.4943.2243.32439,047
12/11/201343.9444.0443.4043.45708,040
12/10/201344.0344.1643.9743.99391,553
12/9/201344.1544.2144.0844.13321,331
12/6/201343.9644.0943.8744.05269,044
12/5/201343.7043.7243.5543.57218,965
12/4/201343.6243.9143.3843.75585,315
12/3/201343.7543.9043.5943.76344,663
12/2/201344.1244.1743.8843.90274,617
11/29/201344.1844.2544.0344.05280,679
11/27/201344.0744.1143.9844.09212,816
11/26/201343.9744.0943.8843.97236,341
11/25/201344.0844.1043.8643.90445,966
11/22/201343.8243.9843.7443.94467,982
11/21/201343.5043.7943.4843.76327,270
11/20/201343.5843.7143.2543.36319,077
11/19/201343.6543.7343.4243.48292,743
11/18/201343.9543.9743.5343.611,167,910
11/15/201343.7743.8443.6743.84372,942
11/14/201343.5143.6843.4043.65336,934
11/13/201342.9043.4442.8743.43271,078
11/12/201343.1143.1442.9243.07170,515
11/11/201343.1543.2043.0343.15222,718
11/8/201342.5743.1142.5443.11536,200
11/7/201343.2543.2542.4942.54494,900
11/6/201343.2043.2643.0143.13253,634
11/5/201343.0143.0942.8142.99300,845
11/4/201343.0643.1242.9443.10266,861
11/1/201342.9543.0442.7042.94463,965
10/31/201342.9743.1242.7942.85422,617
10/30/201343.3043.3342.8342.99341,798
10/29/201343.1443.2243.0643.21342,804
10/28/201342.9343.0842.9043.01338,042
10/25/201342.9142.9842.8042.98278,845
10/24/201342.7842.8642.6442.82215,225
10/23/201342.7542.7542.4942.65596,963
10/22/201342.7343.0042.7042.87651,721
10/21/201342.7142.7442.5542.62448,684
10/18/201342.5442.6642.4042.65571,330
10/17/201341.8742.3641.8742.33740,842
10/16/201341.7042.0541.6742.05441,756
10/15/201341.7141.8041.4141.47320,332
10/14/201341.3341.8041.3041.78347,748
10/11/201341.2441.6241.2141.58705,546
10/10/201340.9841.3040.8041.28710,259
10/9/201340.5640.5740.1540.38382,292
10/8/201340.9941.0040.4140.41463,411
10/7/201341.0041.1940.9340.98223,105
10/4/201341.0841.3841.0241.34222,241
10/3/201341.3041.4440.8341.06628,368
10/2/201341.2141.4241.1041.40173,843
10/1/201341.1041.4841.1041.43244,325
9/30/201340.9141.2040.8141.09424,471
9/27/201341.2841.3441.1641.28375,035
9/26/201341.3841.5641.3141.46330,225
9/25/201341.3641.4941.2541.30796,266
9/24/201341.4441.6041.2641.35188,936
9/23/201341.5141.5541.2641.42493,029
9/20/201342.1842.1841.7741.81356,927
9/19/201342.3342.3342.0442.09268,026
9/18/201341.6242.2541.5142.14487,417
9/17/201341.5241.6741.5241.66256,972
9/16/201341.6941.7741.4041.43377,146
9/13/201341.1441.2641.0841.24131,590
9/12/201341.2541.3141.1041.13129,363
9/11/201341.1341.2541.0241.25440,341
9/10/201341.0941.1640.9941.15476,415
9/9/201340.4540.8540.4540.83284,181
9/6/201340.5040.6240.0940.38310,058
9/5/201340.3440.4540.3340.35202,094
9/4/201339.9840.3539.8940.29230,899
9/3/201340.2040.2639.7839.94391,231
8/30/201340.0340.0739.6839.78225,493
8/29/201339.8040.1839.8039.99171,133
8/28/201339.7940.0239.6839.88199,983
8/27/201340.0240.1839.7339.77525,419
8/26/201340.6240.7340.4040.44365,648
8/23/201340.5340.5940.3340.53274,131
8/22/201340.1140.4740.1140.40253,952
8/21/201340.2240.3739.9240.05420,371
8/20/201340.0740.4040.0440.27300,056
8/19/201340.2240.3840.0340.03359,626
8/16/201340.3740.5040.2240.30264,742
8/15/201340.7540.7940.3640.44449,020
8/14/201341.2241.2741.0141.03212,199
8/13/201341.2441.2940.9541.24343,137
8/12/201341.0041.1940.8941.15217,038
  • Showing 201-300 of 1,248 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center