SCHWAB U.S. BROAD MARKET ETF $39.95

down -0.05


24/5/2013 04:24 PM  |  NYSEARCA : SCHB  |  Industries :
Type:

SCHB historical data

Date Open High Low Close Volume
12/31/2012 33.69 34.41 33.68 34.41 12767
12/28/2012 33.95 34.10 33.77 33.77 5243
12/27/2012 34.20 34.24 33.76 34.12 4106
12/26/2012 34.42 34.42 34.11 34.16 4830
12/24/2012 34.40 34.40 34.29 34.34 1966
12/21/2012 34.52 34.78 34.47 34.71 6247
12/20/2012 34.88 35.01 34.75 35.01 3806
12/19/2012 35.10 35.12 34.81 34.81 4378
12/18/2012 34.72 35.05 34.65 35.03 8147
12/17/2012 34.35 34.63 34.33 34.63 5445
12/14/2012 34.29 34.34 34.18 34.25 3098
12/13/2012 34.56 34.64 34.27 34.36 3463
12/12/2012 34.72 34.80 34.52 34.57 6320
12/11/2012 34.48 34.69 34.45 34.57 4797
12/10/2012 34.27 34.40 34.25 34.35 6524
12/7/2012 34.30 34.36 34.13 34.31 2389
12/6/2012 34.06 34.21 34.02 34.19 3077
12/5/2012 34.07 34.23 33.84 34.07 2266
12/4/2012 34.06 34.15 33.93 34.02 2406
12/3/2012 34.38 34.40 34.05 34.07 2374
11/30/2012 34.24 34.28 34.12 34.20 2410
11/29/2012 34.16 34.28 34.04 34.21 2814
11/28/2012 33.59 34.03 33.44 34.02 3364
11/27/2012 33.89 34.00 33.75 33.78 3225
11/26/2012 33.88 33.91 33.73 33.90 5710
11/23/2012 33.70 33.96 33.68 33.96 1507
11/21/2012 33.50 33.56 33.43 33.55 2106
11/20/2012 33.40 33.50 33.21 33.46 1784
11/19/2012 33.19 33.43 33.09 33.43 3343
11/16/2012 32.65 32.81 32.33 32.75 9644
11/15/2012 32.64 32.78 32.42 32.56 5161
11/14/2012 33.22 33.26 32.58 32.66 3194
11/13/2012 33.06 33.44 33.03 33.14 2284
11/12/2012 33.33 33.37 33.18 33.23 3436
11/9/2012 33.09 33.52 33.07 33.24 3265
11/8/2012 33.66 33.76 33.19 33.19 4756
11/7/2012 34.13 34.13 33.46 33.63 7213
11/6/2012 34.22 34.51 34.20 34.40 3106
11/5/2012 34.00 34.20 33.90 34.13 3117
11/2/2012 34.59 34.63 34.03 34.04 5134
11/1/2012 34.04 34.37 34.00 34.36 2445
10/31/2012 34.12 34.12 33.79 33.97 3174
10/26/2012 33.94 34.02 33.70 33.93 1608
10/25/2012 34.13 34.16 33.75 33.96 1932
10/24/2012 34.11 34.12 33.83 33.88 1994
10/23/2012 34.07 34.09 33.80 33.95 3533
10/22/2012 34.38 34.47 34.16 34.41 2676
10/19/2012 34.94 34.94 34.34 34.42 3380
10/18/2012 34.99 35.15 34.88 34.99 1876
10/17/2012 34.95 35.10 34.87 35.07 1581
10/16/2012 34.66 34.90 34.66 34.90 2199
10/15/2012 34.35 34.57 34.24 34.53 3615
10/12/2012 34.45 34.52 34.22 34.26 2095
10/11/2012 34.57 34.67 34.41 34.42 4499
10/10/2012 34.58 34.60 34.31 34.32 7429
10/9/2012 34.91 34.91 34.57 34.58 1643
10/8/2012 34.98 34.98 34.85 34.91 6395
10/5/2012 35.21 35.30 34.96 35.03 3465
10/4/2012 34.91 35.06 34.86 35.05 2180
10/3/2012 34.76 34.86 34.59 34.78 3159
10/2/2012 34.76 34.80 34.52 34.67 1375
10/1/2012 34.69 34.93 34.55 34.62 3036
9/28/2012 34.58 34.68 34.41 34.54 9701
9/27/2012 34.53 34.76 34.41 34.68 1432
9/26/2012 34.53 34.54 34.27 34.37 2670
9/25/2012 35.09 35.14 34.55 34.57 2562
9/24/2012 34.90 35.03 34.85 34.96 1491
9/21/2012 35.22 35.22 35.02 35.02 908
9/20/2012 34.94 35.06 34.79 35.02 969
9/19/2012 35.10 35.17 35.01 35.08 1347
9/18/2012 35.08 35.08 34.96 35.06 1190
9/17/2012 35.23 35.25 35.02 35.11 3476
9/14/2012 35.30 35.60 35.30 35.40 4293
9/13/2012 34.70 35.32 34.65 35.20 4584
9/12/2012 34.73 34.75 34.60 34.70 1481
9/11/2012 34.57 34.70 34.52 34.60 1859
9/10/2012 34.69 34.70 34.49 34.51 1533
9/7/2012 34.64 34.69 34.57 34.69 1454
9/6/2012 34.02 34.53 34.02 34.52 3436
9/5/2012 33.93 33.97 33.80 33.86 1581
9/4/2012 33.86 33.97 33.62 33.85 1571
8/31/2012 33.91 34.00 33.66 33.85 2208
8/30/2012 33.83 33.83 33.61 33.70 994
8/29/2012 33.89 34.03 33.85 33.95 1257
8/28/2012 33.83 33.99 33.80 33.91 599
8/27/2012 34.00 34.04 33.86 33.91 1228
8/24/2012 33.63 33.97 33.60 33.90 1156
8/23/2012 33.91 33.91 33.67 33.73 2148
8/22/2012 33.89 34.04 33.80 33.96 1204
8/21/2012 34.17 34.30 33.93 33.96 2121
8/20/2012 34.08 34.08 33.93 34.08 1019
8/17/2012 34.11 34.11 34.00 34.10 1561
8/16/2012 33.80 34.07 33.73 34.02 1841
8/15/2012 33.67 33.80 33.66 33.76 3059
8/14/2012 33.83 33.85 33.62 33.69 2540
8/13/2012 33.68 33.72 33.50 33.70 906
8/10/2012 33.57 33.74 33.50 33.72 957
8/9/2012 33.56 33.73 33.56 33.67 1054
8/8/2012 33.46 33.68 33.46 33.61 929
8/7/2012 33.50 33.73 33.50 33.58 2884
Marketplace
Trading Center