Schwab US Broad Market ETF™ $45.73

up +0.03


24/4/2014 06:40 PM  |  NYSEARCA : SCHB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
1/31/201336.2836.3736.2136.28569,775
1/30/201336.4536.5236.2736.31277,148
1/29/201336.2936.4936.2536.47290,824
1/28/201336.4336.4436.2336.33544,329
1/25/201336.2936.3936.2036.37433,075
1/24/201336.1236.3436.0736.16372,104
1/23/201336.1136.1836.0336.13386,909
1/22/201335.9036.0835.8236.07513,012
1/18/201335.8235.9035.6935.89379,537
1/17/201335.7035.8935.6635.81456,954
1/16/201335.5235.6235.4735.57249,557
1/15/201335.4035.6135.3635.59355,440
1/14/201335.5435.5635.4035.52774,099
1/11/201335.5135.5635.4435.54601,235
1/10/201335.4635.5435.2935.51440,101
1/9/201335.2735.3835.2335.30253,874
1/8/201335.2035.2735.0635.17361,854
1/7/201335.3035.3035.1635.28507,575
1/4/201335.2435.4335.2035.40631,105
1/3/201335.2735.3735.1235.19746,750
1/2/201335.0935.2534.9535.241,500,020
12/31/201233.6934.4133.6834.411,276,660
12/28/201233.9534.1033.7733.77524,246
12/27/201234.2034.2433.7634.12410,580
12/26/201234.4234.4234.1134.16482,984
12/24/201234.4034.4034.2934.34196,550
12/21/201234.5234.7834.4734.71624,691
12/20/201234.8835.0134.7535.01380,554
12/19/201235.1035.1234.8134.81437,714
12/18/201234.7235.0534.6535.03814,648
12/17/201234.3534.6334.3334.63544,472
12/14/201234.2934.3434.1834.25309,736
12/13/201234.5634.6434.2734.36346,697
12/12/201234.7234.8034.5234.57631,968
12/11/201234.4834.6934.4534.57479,690
12/10/201234.2734.4034.2534.35652,314
12/7/201234.3034.3634.1334.31238,882
12/6/201234.0634.2134.0234.19307,671
12/5/201234.0734.2333.8434.07226,544
12/4/201234.0634.1533.9334.02240,517
12/3/201234.3834.4034.0534.07237,359
11/30/201234.2434.2834.1234.20240,994
11/29/201234.1634.2834.0434.21281,304
11/28/201233.5934.0333.4434.02336,354
11/27/201233.8934.0033.7533.78322,424
11/26/201233.8833.9133.7333.90570,990
11/23/201233.7033.9633.6833.96150,615
11/21/201233.5033.5633.4333.55210,544
11/20/201233.4033.5033.2133.46178,314
11/19/201233.1933.4333.0933.43334,281
11/16/201232.6532.8132.3332.75964,397
11/15/201232.6432.7832.4232.56516,027
11/14/201233.2233.2632.5832.66319,361
11/13/201233.0633.4433.0333.14228,351
11/12/201233.3333.3733.1833.23343,569
11/9/201233.0933.5233.0733.24326,477
11/8/201233.6633.7633.1933.19475,522
11/7/201234.1334.1333.4633.63721,301
11/6/201234.2234.5134.2034.40310,575
11/5/201234.0034.2033.9034.13311,678
11/2/201234.5934.6334.0334.04513,390
11/1/201234.0434.3734.0034.36244,460
10/31/201234.1234.1233.7933.97317,332
10/26/201233.9434.0233.7033.93160,780
10/25/201234.1334.1633.7533.96193,122
10/24/201234.1134.1233.8333.88199,339
10/23/201234.0734.0933.8033.95353,216
10/22/201234.3834.4734.1634.41267,518
10/19/201234.9434.9434.3434.42337,985
10/18/201234.9935.1534.8834.99187,583
10/17/201234.9535.1034.8735.07158,036
10/16/201234.6634.9034.6634.90219,900
10/15/201234.3534.5734.2434.53361,419
10/12/201234.4534.5234.2234.26209,468
10/11/201234.5734.6734.4134.42449,863
10/10/201234.5834.6034.3134.32742,859
10/9/201234.9134.9134.5734.58164,212
10/8/201234.9834.9834.8534.91639,443
10/5/201235.2135.3034.9635.03346,479
10/4/201234.9135.0634.8635.05217,947
10/3/201234.7634.8634.5934.78315,863
10/2/201234.7634.8034.5234.67137,499
10/1/201234.6934.9334.5534.62303,601
9/28/201234.5834.6834.4134.54970,053
9/27/201234.5334.7634.4134.68143,192
9/26/201234.5334.5434.2734.37266,961
9/25/201235.0935.1434.5534.57256,103
9/24/201234.9035.0334.8534.96149,076
9/21/201235.2235.2235.0235.0290,751
9/20/201234.9435.0634.7935.0296,847
9/19/201235.1035.1735.0135.08134,687
9/18/201235.0835.0834.9635.06118,927
9/17/201235.2335.2535.0235.11347,586
9/14/201235.3035.6035.3035.40429,266
9/13/201234.7035.3234.6535.20458,328
9/12/201234.7334.7534.6034.70148,006
9/11/201234.5734.7034.5234.60185,831
9/10/201234.6934.7034.4934.51153,294
9/7/201234.6434.6934.5734.69145,362
9/6/201234.0234.5334.0234.52343,522
Trading Center