$48.82 +0.98 (%) Schw US Brd Mkt Shs - NYSEARCA

Dec. 17, 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
2/28/201445.5645.8845.3545.64406,037
2/27/201445.3345.5645.2445.56402,474
2/26/201445.4145.5345.2245.34448,074
2/25/201445.3745.4945.1645.28326,619
2/24/201445.1645.6145.1345.33377,266
2/21/201445.2045.2745.0245.02246,461
2/20/201444.8345.1644.7145.09272,792
2/19/201445.0345.2544.7444.80441,811
2/18/201445.0645.1444.9045.08364,184
2/14/201444.7445.0344.6644.96267,444
2/13/201444.2344.7944.2044.75382,996
2/12/201444.5244.6444.3944.47733,904
2/11/201444.0344.5243.9944.381,156,540
2/10/201443.9143.9643.7343.95660,373
2/7/201443.5343.8943.4043.86470,177
2/6/201442.9043.3342.9043.28356,439
2/5/201442.7542.8742.3942.77383,260
2/4/201442.7142.9542.5842.851,181,030
2/3/201443.5843.6342.4742.551,585,820
1/31/201443.3343.8643.2643.57462,148
1/30/201443.7143.9843.5943.85531,192
1/29/201443.4943.6543.2543.35695,915
1/28/201443.5543.8143.5543.78479,036
1/27/201443.7243.8843.2443.46697,161
1/24/201444.4344.4343.7543.75951,540
1/23/201444.9244.9244.5144.72507,830
1/22/201445.1145.1444.9845.11273,455
1/21/201445.1745.1744.7645.03328,212
1/17/201445.0345.0844.8144.87835,569
1/16/201445.0245.0744.9345.07457,686
1/15/201444.9945.1744.9845.09637,138
1/14/201444.5444.8944.4344.88300,438
1/13/201444.8644.9744.2944.35608,444
1/10/201444.9044.9544.7144.95299,065
1/9/201444.9444.9444.6144.80557,036
1/8/201444.7744.8344.6144.77675,951
1/7/201444.6044.8344.5844.76552,198
1/6/201444.7544.7744.4244.48658,424
1/3/201444.7144.7744.5544.60547,820
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center