$52.40 0.00 (%) Schw US Brd Mkt Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
12/11/201548.9549.0648.4448.511,357,880
12/10/201549.4049.8349.3049.48399,229
12/9/201549.6050.1549.1149.37586,157
12/8/201549.6350.0049.4849.79797,928
12/7/201550.3650.3849.8550.07889,093
12/4/201549.6350.5349.6350.45673,348
12/3/201550.4150.4349.3749.56856,652
12/2/201550.8750.8850.2350.31947,416
12/1/201550.5050.8550.4650.81720,418
11/30/201550.6350.6450.3450.36464,331
11/27/201550.5350.6250.3750.54153,067
11/25/201550.4950.5850.3950.51424,112
11/24/201550.0650.5749.9750.45459,007
11/23/201550.3650.5650.2350.37499,901
11/20/201550.4150.5650.2850.37370,578
11/19/201550.2250.3250.1150.18448,422
11/18/201549.6250.2849.5950.22477,734
11/17/201549.6349.8549.3449.44397,223
11/16/201548.7449.5148.7449.50545,518
11/13/201549.1949.2848.8048.821,251,540
11/12/201549.8049.8949.3449.36480,723
11/11/201550.3850.3850.0650.07268,832
11/10/201550.0350.2949.9550.28516,404
11/9/201550.5050.5149.9150.17604,478
11/6/201550.5450.7050.2550.66629,389
11/5/201550.7250.8250.3850.66517,735
11/4/201550.9550.9850.5550.70408,677
11/3/201550.6451.0050.5450.841,568,210
10/30/201550.3150.4050.0550.06444,873
10/29/201550.2050.3650.1350.26361,428
10/28/201549.8150.3349.6450.33731,887
10/27/201549.6649.7849.4949.66977,477
10/26/201549.9149.9449.7449.84349,612
10/23/201549.9050.0449.6749.94888,265
10/22/201548.9349.5248.9049.43743,936
10/21/201549.2149.2448.6748.71448,468
10/20/201549.0449.2648.9449.061,703,970
10/19/201548.9149.1648.8549.13388,341
10/16/201549.0049.1048.7949.09264,847
10/15/201548.3248.9148.2248.91424,477
10/14/201548.4248.5848.1048.18367,064
10/13/201548.5248.9248.3848.42377,451
10/12/201548.7648.8348.6148.78243,829
10/9/201548.7448.8648.5748.76646,983
10/8/201548.1548.7848.1048.68424,296
10/7/201548.1048.3147.7748.26259,452
10/6/201548.0248.1347.6347.84490,645
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center