$51.16 +0.03 (%) Schw US Brd Mkt Shs - NYSEARCA

Jul. 30, 2015 | 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
5/15/201445.8345.8345.2145.49482,304
5/13/201446.1946.2846.0946.13541,612
5/12/201445.8546.1545.8446.14430,635
5/8/201445.6245.9445.4045.56359,113
5/7/201445.5145.6745.1745.66252,737
5/6/201445.7645.7645.4045.40376,910
5/5/201445.5945.8745.3845.84291,924
5/2/201445.8046.0245.7145.76222,622
5/1/201445.7845.9345.6145.80228,456
4/30/201445.5445.8045.4445.76276,709
4/29/201445.5045.6745.4145.61270,676
4/28/201445.5045.6144.8945.39401,314
4/25/201445.6045.6245.2145.31456,052
4/24/201445.9445.9445.5045.73295,655
4/23/201445.7845.8245.6545.70608,296
4/22/201445.6645.9345.6045.80644,395
4/21/201445.4245.5645.3345.56294,045
4/17/201445.2745.5045.1645.40321,698
4/16/201445.1645.3144.9345.31322,124
4/15/201444.6444.8644.1244.80650,657
4/14/201444.5644.6844.1744.52386,944
4/11/201444.4144.7144.1644.23529,911
4/10/201445.6745.6744.5944.67548,490
4/9/201445.2945.6545.1445.65655,829
4/8/201444.8745.2044.7345.11463,259
4/7/201445.3845.4344.7944.90609,739
4/4/201446.3046.3445.4045.46523,578
4/3/201446.2546.2745.9646.10241,491
4/2/201446.1546.2546.0546.20340,673
4/1/201445.8746.0745.8246.07298,436
3/31/201445.5545.7545.5245.71370,741
3/28/201445.2145.5245.1445.26300,718
3/27/201445.0845.2644.8645.06389,486
3/26/201445.7445.7645.1245.12303,552
3/25/201445.6645.7245.2945.55274,092
3/24/201445.8045.8345.1545.38488,055
3/21/201446.2146.2745.7945.81296,701
3/20/201445.6846.0345.5746.01585,613
3/19/201446.0546.0745.4845.74502,252
3/18/201445.7546.0745.7146.04501,925
3/17/201445.5345.7945.5145.63882,918
3/14/201445.2545.5045.2145.25411,784
3/13/201446.0146.0445.2145.33604,284
3/12/201445.6945.8845.5045.86459,531
3/11/201446.1846.2345.7345.81293,539
3/10/201446.1146.1345.8346.09235,100
3/7/201446.3346.3445.9346.11488,610
3/6/201446.1946.2546.0846.11296,775
3/5/201446.0346.1345.9946.04307,655
3/4/201445.8246.1245.8046.03465,452
3/3/201445.3245.4345.0245.31758,516
2/28/201445.5645.8845.3545.64406,037
2/27/201445.3345.5645.2445.56402,474
2/26/201445.4145.5345.2245.34448,074
2/25/201445.3745.4945.1645.28326,619
2/24/201445.1645.6145.1345.33377,266
2/21/201445.2045.2745.0245.02246,461
2/20/201444.8345.1644.7145.09272,792
2/19/201445.0345.2544.7444.80441,811
2/18/201445.0645.1444.9045.08364,184
2/14/201444.7445.0344.6644.96267,444
2/13/201444.2344.7944.2044.75382,996
2/12/201444.5244.6444.3944.47733,904
2/11/201444.0344.5243.9944.381,156,540
2/10/201443.9143.9643.7343.95660,373
2/7/201443.5343.8943.4043.86470,177
2/6/201442.9043.3342.9043.28356,439
2/5/201442.7542.8742.3942.77383,260
2/4/201442.7142.9542.5842.851,181,030
2/3/201443.5843.6342.4742.551,585,820
1/31/201443.3343.8643.2643.57462,148
1/30/201443.7143.9843.5943.85531,192
1/29/201443.4943.6543.2543.35695,915
1/28/201443.5543.8143.5543.78479,036
1/27/201443.7243.8843.2443.46697,161
1/24/201444.4344.4343.7543.75951,540
1/23/201444.9244.9244.5144.72507,830
1/22/201445.1145.1444.9845.11273,455
1/21/201445.1745.1744.7645.03328,212
1/17/201445.0345.0844.8144.87835,569
1/16/201445.0245.0744.9345.07457,686
1/15/201444.9945.1744.9845.09637,138
1/14/201444.5444.8944.4344.88300,438
1/13/201444.8644.9744.2944.35608,444
1/10/201444.9044.9544.7144.95299,065
1/9/201444.9444.9444.6144.80557,036
1/8/201444.7744.8344.6144.77675,951
1/7/201444.6044.8344.5844.76552,198
1/6/201444.7544.7744.4244.48658,424
1/3/201444.7144.7744.5544.60547,820
1/2/201444.9444.9444.4944.60692,719
12/31/201344.8845.0444.8845.01692,805
12/30/201344.8844.8844.7644.82309,575
12/27/201344.9745.0044.7844.81496,834
12/26/201344.7744.8844.7544.84456,397
12/24/201344.5944.6644.5644.64218,964
12/23/201344.5544.5644.4444.52592,487
12/20/201344.2244.5644.2244.49617,610
12/19/201344.1844.2244.0044.17572,095
12/18/201343.6044.2443.2644.24554,771
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!