Schw US Brd Mkt Shs  $48.75

up +0.16


29/8/2014 03:58 PM  |  NYSEARCA : SCHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
6/18/201339.8140.1439.8140.07363,327
6/17/201339.8039.9539.5639.76317,338
6/14/201339.6839.8239.4239.49349,303
6/13/201339.0939.7539.0039.71313,054
6/12/201339.7139.7639.0639.11310,944
6/11/201339.5539.7739.3639.45375,018
6/10/201339.9840.0239.7539.83457,048
6/7/201339.6439.8839.4339.84392,011
6/6/201338.9739.3338.7539.33383,471
6/5/201339.4439.4938.9738.97589,120
6/4/201339.7939.9139.3439.54413,816
6/3/201339.6739.7539.3239.74380,191
5/31/201340.0240.2339.5539.55338,403
5/30/201340.0140.2839.9540.13250,566
5/29/201340.0540.0739.7139.95533,411
5/28/201340.3240.5640.0940.22427,711
5/24/201339.8239.9539.6439.95297,547
5/23/201339.6540.0939.5440.00360,292
5/22/201340.5340.9039.9340.09549,710
5/21/201340.4640.6040.3240.48250,995
5/20/201340.3940.5740.3540.39363,618
5/17/201340.1540.4440.1440.43250,834
5/16/201340.1540.2739.9639.99422,538
5/15/201339.9240.2939.9140.20493,930
5/14/201339.6340.0239.6340.01366,926
5/13/201339.5439.6639.4439.60694,321
5/10/201339.3939.5839.3439.58552,993
5/9/201339.5539.6139.3339.38387,113
5/8/201339.3139.5439.2839.53756,742
5/7/201339.2339.3639.1239.321,041,080
5/6/201339.0839.1939.0339.14532,625
5/3/201338.9739.1538.9339.00400,235
5/2/201338.3538.6438.3538.61227,283
5/1/201338.5738.5838.2038.20257,632
4/30/201338.5238.6438.3638.62606,279
4/29/201338.3738.6038.3038.51242,096
4/26/201338.3138.3738.1538.24200,015
4/25/201338.2938.5138.2538.34447,989
4/24/201338.1438.2638.0638.15244,959
4/23/201337.9038.1437.7538.12287,766
4/22/201337.6337.7837.3437.72205,796
4/19/201337.3137.5637.2037.54303,903
4/18/201337.5137.5337.0737.17333,810
4/17/201337.7737.7737.2337.43369,478
4/16/201337.7238.0037.6338.00366,050
4/15/201338.2138.2237.4337.43505,268
4/12/201338.3538.4638.2038.39381,830
4/11/201338.3938.6138.3538.49454,146
4/10/201337.9938.4037.9938.37282,474
4/9/201337.8338.0337.7137.89241,796
4/8/201337.5237.7837.4137.78295,367
4/5/201337.2237.5437.1037.52375,996
4/4/201337.5537.7137.4737.65308,222
4/3/201337.9537.9637.3937.48456,128
4/2/201337.8938.0337.8237.93365,748
4/1/201337.9838.0337.6937.77774,539
3/28/201337.8438.0337.8137.96442,920
3/27/201337.6537.8737.5737.85319,284
3/26/201337.7237.8537.6737.85240,736
3/25/201337.8237.8937.4237.56592,118
3/22/201337.5537.6837.5237.67266,446
3/21/201337.5737.6737.3837.44346,478
3/20/201337.6937.8137.6537.75430,803
3/19/201337.6237.6937.2437.49449,649
3/18/201337.4537.7337.2837.58314,313
3/15/201337.9537.9937.8237.92200,615
3/14/201337.8537.9937.8537.97239,570
3/13/201337.7337.8337.6137.75396,807
3/12/201337.7737.8037.6037.70257,708
3/11/201337.6537.7937.5837.77360,489
3/8/201337.6437.7037.4537.66548,626
3/7/201337.4537.5137.4137.48535,520
3/6/201337.4637.4937.3137.40447,886
3/5/201337.1137.4137.1137.33468,829
3/4/201336.7336.9736.6536.97352,828
3/1/201336.5936.8336.3836.79365,922
2/28/201336.7136.9636.6636.67392,196
2/27/201336.2436.8236.2436.72266,447
2/26/201336.2336.3035.9736.24651,690
2/25/201336.8936.9436.0536.05400,534
2/22/201336.5436.7136.4736.70288,784
2/21/201336.5536.5536.2636.361,234,880
2/20/201337.1337.1436.6336.63422,457
2/19/201336.9437.1536.9237.14359,721
2/15/201336.9536.9936.7636.86309,781
2/14/201336.7936.9736.7436.92182,216
2/13/201336.9236.9836.7736.87297,845
2/12/201336.7536.9036.7336.82493,195
2/11/201336.7736.7736.6836.75256,262
2/8/201336.6536.7836.6236.76202,674
2/7/201336.6536.6636.3036.54426,231
2/6/201336.4336.6336.4136.60508,097
2/5/201336.4236.6536.3836.54400,158
2/4/201336.4536.4636.1736.19612,136
2/1/201336.4936.6636.4336.60406,278
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
Trading Center