$52.26 +0.25 (%) Schw US Brd Mkt Shs - NYSE ARCA

Jul. 22, 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
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
8/11/201550.7450.8350.4450.65931,873
8/10/201550.7651.1250.7651.09517,173
8/7/201550.5550.5750.2050.45592,344
8/6/201551.0551.1150.3850.62567,508
8/5/201551.1051.3550.9551.02640,876
8/4/201550.9651.0650.7250.83374,815
8/3/201551.1651.1650.6750.94533,726
7/31/201551.2951.3451.0551.11298,723
7/30/201551.0151.2050.8151.16428,883
7/29/201550.8251.1750.7551.13641,532
7/28/201550.4350.8150.1550.75570,475
7/27/201550.2850.3650.0650.16723,802
7/24/201551.1051.1050.4350.50499,581
7/23/201551.4151.4250.9451.03324,121
7/22/201551.2151.4251.2151.313,755,470
7/21/201551.5851.6551.3351.41401,707
7/20/201551.7051.7451.5451.63326,341
7/17/201551.6751.6751.4951.60367,945
7/16/201551.5851.6251.4751.62412,842
7/15/201551.3451.4251.1351.25551,867
7/14/201551.0951.3951.0851.33447,838
7/13/201550.8551.1250.8551.09499,554
7/10/201550.8950.8950.2950.53988,736
7/9/201550.4550.4849.9149.92603,972
7/8/201550.2950.3649.7449.83803,499
7/7/201550.4250.6949.7350.67746,515
7/6/201550.1050.6050.0750.36434,153
7/2/201550.6950.7550.4050.53401,769
7/1/201550.7350.7350.3850.59927,922
6/30/201550.5950.6350.0950.231,127,800
6/29/201550.7850.9550.1050.131,628,320
6/26/201551.2951.3651.0351.20546,083
6/25/201551.5351.5351.1651.22335,875
6/24/201551.6551.7351.3651.37305,948
6/23/201551.7751.8151.6351.73271,224
6/22/201551.7451.8651.6451.70363,788
6/19/201551.8351.8851.6551.65509,150
6/18/201551.4852.0451.4851.91470,467
6/17/201551.4551.5451.1551.38224,168
6/16/201550.9651.3450.9551.31276,749
6/15/201550.9951.1150.7151.03406,376
6/12/201551.4051.4151.1751.24276,312
6/11/201551.5951.7051.5051.59344,587
6/10/201551.0351.5351.0351.44612,061
6/9/201550.8950.9850.6550.84380,473
6/8/201551.1751.1950.8550.87486,998
6/5/201551.2151.3250.9351.19414,149
6/4/201551.4851.6051.1251.23427,518
6/3/201551.7051.8151.4851.65342,786
6/2/201551.3951.6751.2251.47265,478
6/1/201551.5551.6851.2751.51392,719
5/29/201551.6651.6651.3251.41298,706
5/28/201551.7151.7451.5251.71300,742
5/27/201551.4551.8351.3351.77401,394
5/26/201551.7251.7351.1951.32466,683
5/22/201551.8851.9651.8151.84259,360
5/21/201551.7752.0151.7551.94200,537
5/20/201551.9152.0351.7251.83268,085
5/19/201551.9251.9751.7651.85220,378
5/18/201551.6451.9451.6151.87268,903
5/15/201551.6551.6851.5151.66404,846
5/14/201551.3451.6251.2951.59335,496
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center