$50.94 -0.17 (%) Schw US Brd Mkt Shs - NYSEARCA

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
3/10/201550.2450.2949.9149.92749,186
3/9/201550.5850.7750.5350.67357,371
3/6/201550.9951.0750.4150.49588,657
3/5/201551.2451.2851.0551.19458,843
3/4/201551.1951.2050.8851.13447,029
3/3/201551.4351.4351.1251.34535,102
3/2/201551.2651.5551.2451.54435,488
2/27/201551.3451.4351.2151.21432,126
2/26/201551.4451.4751.2351.41341,030
2/25/201551.4551.5951.3551.44334,698
2/24/201551.3651.5051.2551.46399,011
2/23/201551.3051.3351.1651.32441,279
2/20/201550.9751.3650.7551.34615,506
2/19/201550.9551.1450.8851.05287,736
2/18/201550.9551.0850.8651.05401,191
2/17/201550.9251.0950.8151.03582,099
2/13/201550.7850.9750.7150.97860,598
2/12/201550.4350.7450.4050.73397,245
2/11/201550.1750.3649.9650.23502,608
2/10/201550.0250.2749.7450.21397,102
2/9/201549.7949.9549.6049.71591,296
2/6/201550.2050.3549.8049.92633,100
2/5/201549.7850.1149.7550.08468,373
2/4/201549.5149.8649.4549.55607,846
2/3/201549.2749.7449.2049.72638,276
2/2/201548.6249.0248.0648.99855,108
1/30/201548.7449.0848.3848.44711,924
1/29/201548.7149.1448.3349.06475,506
1/28/201549.6449.6448.5948.661,063,480
1/27/201549.3249.6149.0449.32575,691
1/26/201549.6149.9049.4449.88399,916
1/23/201549.8749.9449.6649.69431,098
1/22/201549.4349.9549.0049.91612,283
1/21/201548.8349.3048.6849.16337,298
1/20/201549.0149.1148.4948.93413,134
1/16/201548.1648.9048.1348.86491,386
1/15/201548.8948.9848.2148.22436,811
1/14/201548.4248.7648.1748.72669,016
1/13/201549.5049.8048.5949.00540,733
1/12/201549.5449.5848.9349.09500,801
1/9/201549.9449.9449.3049.47598,118
1/8/201549.4549.9149.3649.871,093,060
1/6/201549.0149.0948.1848.431,045,790
1/5/201549.5349.5448.8048.911,353,250
1/2/201549.9950.1949.4649.761,179,800
12/31/201450.3550.4449.7949.82468,204
12/30/201450.4450.4850.2650.30537,226
12/29/201450.4250.6050.4250.54467,180
12/26/201450.3650.5550.3650.45229,589
12/24/201450.3650.4050.2950.29215,008
12/23/201450.3350.4150.1850.26687,361
12/22/201450.0350.1749.9450.17442,760
12/19/201450.0450.3349.9450.17592,987
12/18/201449.6049.9449.3049.944,109,340
12/17/201447.9748.9047.9148.82648,919
12/16/201448.0048.8347.8247.84703,815
12/15/201448.8248.9048.0048.16776,858
12/12/201448.9549.1748.5448.54575,732
12/11/201449.2749.7649.1849.28320,341
12/10/201449.7749.7849.0249.07516,827
12/9/201449.3549.9249.2249.89724,695
12/8/201450.1450.2649.6849.84351,757
12/5/201450.1950.3250.1050.22469,117
12/4/201450.0950.2549.9050.12505,117
12/3/201450.0250.2549.9650.17506,416
12/2/201449.6950.0049.6949.94279,332
12/1/201449.9549.9549.5849.64396,566
11/28/201450.2050.2550.0150.05138,214
11/26/201450.1750.2550.0850.24192,959
11/25/201450.2450.2650.0150.10225,349
11/24/201450.1250.1450.0250.14319,029
11/21/201450.1750.2049.8149.93334,921
11/20/201449.2649.6949.2649.68293,437
11/19/201449.6149.6549.3449.54327,038
11/18/201449.4249.7549.4249.64345,992
11/17/201449.2849.4449.2449.38363,528
11/14/201449.3549.4449.2849.38531,942
11/13/201449.4649.5749.1849.37323,508
11/12/201449.2149.4449.1649.391,241,220
11/11/201449.3849.4149.2549.38212,160
11/10/201449.2249.3549.1649.34299,078
11/7/201449.1549.2449.0049.18300,639
11/6/201448.9649.1648.7749.15806,658
11/5/201449.0549.0548.7448.92418,303
11/4/201448.7548.8048.4248.67463,093
11/3/201448.9049.0248.7248.84607,369
10/31/201448.8948.8948.6048.82521,573
10/30/201447.8048.3747.7648.26465,937
10/29/201448.0948.2147.6347.94484,506
10/28/201447.6448.0447.5648.03734,619
10/27/201447.3547.4647.1347.41524,185
10/24/201447.2347.5047.0747.50438,185
10/23/201447.0747.4446.9647.16708,242
10/22/201447.0847.1746.5746.60860,399
10/21/201446.3946.9946.3446.95723,285
10/20/201445.5346.0545.5246.04473,349
10/17/201445.6245.9045.3845.59544,041
10/16/201444.2645.3744.1445.07589,679
10/15/201444.7945.1643.9545.012,424,980
10/14/201445.4145.7645.0945.25900,367
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!