$48.39 +0.06 (%) Schw US Brd Mkt Shs - NYSEARCA

Aug. 28, 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
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
10/13/201445.8446.0045.0945.111,090,410
10/10/201446.4046.6545.8445.871,077,980
10/9/201447.2947.3746.4446.46589,143
10/8/201446.6647.4546.3847.42472,532
10/7/201447.1347.2146.6346.64456,436
10/6/201447.6647.7047.2147.36534,511
10/3/201447.2847.5347.1247.45425,733
10/2/201446.8947.0846.4146.95661,912
10/1/201447.4847.5046.7946.911,168,790
9/30/201447.8147.8947.4947.55279,333
9/29/201447.4447.8047.3947.74539,247
9/26/201447.5747.9447.4847.85281,231
9/25/201448.0848.0947.4647.47626,644
9/24/201447.8748.2447.7448.20286,634
9/23/201448.0048.1747.8447.84788,877
9/22/201448.5348.5348.0548.15315,210
9/19/201449.0349.0848.7048.80191,735
9/18/201448.8048.9048.7448.89200,574
9/17/201448.6748.8748.4448.63205,804
9/16/201448.1648.6648.1248.57269,739
9/15/201448.3848.3848.1348.23230,772
9/12/201448.6448.6448.2248.36225,637
9/11/201448.3948.6748.3748.65142,021
9/10/201448.4348.6148.2548.59159,297
9/9/201448.6848.6948.3248.39193,383
9/8/201448.8048.8748.5948.74154,295
9/5/201448.6148.8448.4448.84403,254
9/4/201448.7948.9648.5148.62215,781
9/3/201448.9448.9548.6648.71188,284
9/2/201448.8448.8548.5948.75473,491
8/29/201448.6848.7648.5148.75220,367
8/28/201448.4948.6348.4148.59226,410
8/27/201448.6848.7248.5648.66174,665
8/26/201448.6548.7748.6348.66196,844
8/25/201448.5948.6848.5148.58213,675
8/22/201448.3948.4548.2448.33188,972
8/21/201448.3348.4748.2648.42377,363
8/20/201448.1148.3448.1148.28367,054
8/19/201448.0548.2148.0348.19295,091
8/18/201447.8047.9647.7547.95542,684
8/15/201447.7247.7347.1947.50237,493
8/14/201447.3747.5147.3347.51207,343
8/13/201447.1247.3447.1047.30194,017
8/12/201447.0047.1546.8546.98116,962
8/11/201447.1047.2647.0347.07293,707
8/8/201446.4646.9046.3746.88493,323
8/7/201446.7946.8446.2646.39244,462
8/6/201446.3846.8246.3646.62216,830
8/5/201446.8446.9746.4346.61411,888
8/4/201446.7647.1146.5647.04271,287
8/1/201446.7246.9846.4546.68615,472
7/31/201447.4847.4846.8346.83591,487
7/30/201447.9147.9847.6047.78227,521
7/29/201448.0548.1047.7547.76186,521
7/28/201447.9748.0147.6547.94372,325
7/25/201448.0748.0847.8647.94363,169
7/24/201448.2748.3148.1548.20241,675
7/23/201448.1848.2448.0648.19200,205
7/22/201448.0248.1748.0048.08246,773
7/21/201447.8047.9047.6547.84177,588
7/18/201447.5848.0047.5447.94204,333
7/17/201447.8648.0547.3847.44406,030
7/16/201448.0948.1147.8948.01161,957
7/15/201448.0748.1147.6447.86421,906
7/14/201448.0148.0747.9647.98217,400
7/11/201447.7047.7847.5747.76157,695
7/10/201447.4647.8447.3947.72246,410
7/9/201447.8347.9547.7247.91233,696
7/8/201447.9948.0247.5747.73493,717
7/7/201448.2348.2347.9948.06390,553
7/3/201448.2348.3148.1648.26250,606
7/2/201448.1248.1348.0248.04235,327
7/1/201447.8848.2147.8748.07277,845
6/30/201447.7247.8047.6547.72466,118
6/27/201447.5047.7347.4947.72367,534
6/26/201447.6547.6547.2847.60609,087
6/25/201447.3047.6747.2947.63182,520
6/24/201447.6447.8747.3647.40220,664
6/20/201447.9747.9747.8647.95178,776
6/19/201447.8447.8747.6747.84165,490
6/18/201447.4647.7947.3447.78528,971
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
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!