$50.46 +0.23 (%) Schw US Brd Mkt Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
1/5/201648.4048.5048.0848.351,289,510
1/4/201648.2148.3147.7548.312,238,540
12/31/201549.3449.5149.0349.04849,884
12/30/201549.7949.8049.4649.511,141,400
12/29/201549.6349.9449.6349.861,136,520
12/28/201549.3149.3549.0349.34661,401
12/24/201549.4849.6349.3949.46262,561
12/23/201549.2149.5449.1749.53681,235
12/22/201548.7149.0048.4548.90579,175
12/21/201548.4348.5348.1048.46899,182
12/18/201549.0049.0048.3748.371,107,940
12/17/201550.0050.0349.2049.211,346,140
12/16/201549.4949.9949.2049.90691,739
12/15/201549.1249.4149.0749.19765,137
12/14/201548.5348.7348.0348.67983,933
12/11/201548.9549.0648.4448.511,357,880
12/10/201549.4049.8349.3049.48399,229
12/9/201549.6050.1549.1149.37586,157
12/8/201549.6350.0049.4849.79797,928
12/7/201550.3650.3849.8550.07889,093
12/4/201549.6350.5349.6350.45673,348
12/3/201550.4150.4349.3749.56856,652
12/2/201550.8750.8850.2350.31947,416
12/1/201550.5050.8550.4650.81720,418
11/30/201550.6350.6450.3450.36464,331
11/27/201550.5350.6250.3750.54153,067
11/25/201550.4950.5850.3950.51424,112
11/24/201550.0650.5749.9750.45459,007
11/23/201550.3650.5650.2350.37499,901
11/20/201550.4150.5650.2850.37370,578
11/19/201550.2250.3250.1150.18448,422
11/18/201549.6250.2849.5950.22477,734
11/17/201549.6349.8549.3449.44397,223
11/16/201548.7449.5148.7449.50545,518
11/13/201549.1949.2848.8048.821,251,540
11/12/201549.8049.8949.3449.36480,723
11/11/201550.3850.3850.0650.07268,832
11/10/201550.0350.2949.9550.28516,404
11/9/201550.5050.5149.9150.17604,478
11/6/201550.5450.7050.2550.66629,389
11/5/201550.7250.8250.3850.66517,735
11/4/201550.9550.9850.5550.70408,677
11/3/201550.6451.0050.5450.841,568,210
10/30/201550.3150.4050.0550.06444,873
10/29/201550.2050.3650.1350.26361,428
10/28/201549.8150.3349.6450.33731,887
10/27/201549.6649.7849.4949.66977,477
10/26/201549.9149.9449.7449.84349,612
10/23/201549.9050.0449.6749.94888,265
10/22/201548.9349.5248.9049.43743,936
10/21/201549.2149.2448.6748.71448,468
10/20/201549.0449.2648.9449.061,703,970
10/19/201548.9149.1648.8549.13388,341
10/16/201549.0049.1048.7949.09264,847
10/15/201548.3248.9148.2248.91424,477
10/14/201548.4248.5848.1048.18367,064
10/13/201548.5248.9248.3848.42377,451
10/12/201548.7648.8348.6148.78243,829
10/9/201548.7448.8648.5748.76646,983
10/8/201548.1548.7848.1048.68424,296
10/7/201548.1048.3147.7748.26259,452
10/6/201548.0248.1347.6347.84490,645
10/5/201547.4948.0747.4948.02822,808
10/2/201545.9247.1445.7647.14581,397
10/1/201546.5046.5445.9246.451,495,800
9/30/201546.0846.4245.8546.38905,168
9/29/201545.6345.9645.2845.541,502,380
9/28/201546.5646.5645.4845.542,986,550
9/25/201547.3047.3146.5646.77621,102
9/24/201546.6846.9646.3246.851,197,950
9/23/201547.2047.3046.8847.04327,406
9/22/201547.2047.3046.8247.13959,019
9/21/201547.8448.1247.5047.751,083,700
9/18/201547.9748.3247.7147.81579,983
9/17/201548.6249.3048.4848.59671,024
9/16/201548.3348.7048.2248.63469,742
9/15/201547.8048.3447.6748.23406,295
9/14/201547.8447.8847.5247.64521,989
9/11/201547.4447.8247.2847.82896,099
9/10/201547.3047.9247.2747.60390,875
9/9/201548.4648.4947.2947.371,590,010
9/8/201547.6348.0247.4548.001,008,630
9/4/201546.9347.1446.6146.85692,694
9/3/201547.5948.0847.3747.52653,762
9/2/201547.2947.4646.7547.461,006,630
9/1/201546.9447.3446.3946.591,755,130
8/31/201548.1648.3747.8848.021,306,550
8/28/201548.1948.5148.0848.39766,770
8/27/201547.7948.3847.4048.331,694,730
8/26/201546.7347.2345.7447.171,968,790
8/25/201547.6447.6845.5145.522,422,260
8/24/201545.0847.5739.5046.163,654,370
8/21/201549.0049.2048.0048.023,172,830
8/20/201550.2050.2549.4649.461,651,220
8/19/201550.7750.9450.3150.57524,391
8/18/201551.0551.1350.9150.99351,811
8/17/201550.6851.1450.5351.13458,967
8/14/201550.5950.8550.5150.82745,382
8/13/201550.6850.8350.4750.63355,262
8/12/201550.2750.7449.8450.67860,128
Trading Center