Schw US Brd Mkt Shs  $47.94

down -0.26


25/7/2014 03:59 PM  |  NYSEARCA : SCHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
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
8/9/201341.2041.3341.0241.15226,428
8/8/201341.3041.4041.0641.28251,127
8/7/201341.1241.1540.9541.10393,986
8/6/201341.4841.4941.1841.28219,965
8/5/201341.5441.5941.4441.55281,326
8/2/201341.4941.5841.3741.57312,279
8/1/201341.3241.5641.3241.52624,997
7/31/201341.0541.2840.9640.98211,932
7/30/201341.0241.0840.8540.94211,223
7/29/201340.9941.0740.8140.92217,725
7/26/201340.8841.0640.7041.06295,183
7/25/201340.8141.0540.7841.03228,622
7/24/201341.2741.2740.8440.92264,969
7/23/201341.2741.2741.0441.09254,403
7/22/201341.1541.2141.0441.16279,314
7/19/201340.9441.0940.8841.08583,406
7/18/201340.8941.1140.8741.03369,751
7/17/201340.8440.9040.7340.78267,625
7/16/201340.8640.8840.5740.66420,988
7/15/201340.8040.8940.7040.84354,851
7/12/201340.6240.7540.5940.74252,077
7/11/201340.5640.6840.4140.64448,042
7/10/201340.0740.1939.9540.08554,795
7/9/201339.9940.1139.8540.05401,637
7/8/201339.7839.9039.7139.77541,336
7/5/201339.3639.5839.1239.58270,284
7/3/201338.9639.2438.9139.15198,772
7/2/201339.1639.3938.9339.10311,652
7/1/201339.0939.4439.0739.14500,519
6/28/201338.9739.1138.7538.91544,549
6/27/201338.9639.1738.9039.01612,351
6/26/201338.7138.8338.5538.741,093,680
6/25/201338.3138.4938.0938.391,449,930
6/24/201338.1338.3137.6537.991,346,770
6/21/201338.8638.8738.2538.61750,391
6/20/201339.2039.2438.4638.581,161,420
6/19/201340.0740.0939.5539.55540,847
6/18/201339.8140.1439.8140.07363,327
6/17/201339.8039.9539.5639.76317,338
6/14/201339.6839.8239.4239.49349,303
6/13/201339.0939.7539.0039.71313,054
6/12/201339.7139.7639.0639.11310,944
6/11/201339.5539.7739.3639.45375,018
6/10/201339.9840.0239.7539.83457,048
6/7/201339.6439.8839.4339.84392,011
6/6/201338.9739.3338.7539.33383,471
6/5/201339.4439.4938.9738.97589,120
6/4/201339.7939.9139.3439.54413,816
6/3/201339.6739.7539.3239.74380,191
5/31/201340.0240.2339.5539.55338,403
5/30/201340.0140.2839.9540.13250,566
5/29/201340.0540.0739.7139.95533,411
5/28/201340.3240.5640.0940.22427,711
5/24/201339.8239.9539.6439.95297,547
5/23/201339.6540.0939.5440.00360,292
5/22/201340.5340.9039.9340.09549,710
5/21/201340.4640.6040.3240.48250,995
5/20/201340.3940.5740.3540.39363,618
5/17/201340.1540.4440.1440.43250,834
5/16/201340.1540.2739.9639.99422,538
5/15/201339.9240.2939.9140.20493,930
5/14/201339.6340.0239.6340.01366,926
Trading Center