$49.60 0.00 (%) Schw US Brd Mkt Shs - NYSE ARCA

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
4/21/201551.3851.4651.1151.19409,354
4/20/201551.0951.3051.0651.22414,269
4/17/201551.0151.1450.5750.78779,571
4/16/201551.3351.5251.2451.39501,283
4/15/201551.3451.5351.2851.41438,022
4/14/201551.0451.2050.8351.141,481,890
4/13/201551.2451.4251.0751.07433,181
4/10/201551.1651.2851.0751.27374,208
4/9/201550.8351.0750.6251.02399,272
4/8/201550.7750.9450.6350.83332,276
4/7/201550.8651.0150.6650.66312,425
4/6/201550.2650.9550.2050.80440,882
4/2/201550.3250.6250.2950.48406,375
4/1/201550.4650.4650.0150.31843,490
3/31/201550.5950.8350.4450.48415,872
3/30/201550.5650.9350.5650.86714,351
3/27/201550.0450.2950.0150.21362,730
3/26/201550.0350.3449.8250.09759,606
3/25/201551.0051.1150.2050.22505,167
3/24/201551.2451.3450.9850.99298,304
3/23/201551.4051.4851.2851.28298,734
3/20/201551.3551.6851.3151.56532,627
3/19/201551.1551.2951.0251.13422,363
3/18/201550.6251.5050.4551.31948,328
3/17/201550.6550.8250.4850.73590,861
3/16/201550.3950.8550.3950.85511,395
3/13/201550.4250.4549.8850.22598,869
3/11/201550.0450.0449.8049.87928,825
3/10/201550.2450.2949.9149.92749,186
3/9/201550.5850.7750.5350.67357,371
3/6/201550.9951.0750.4150.49588,657
3/5/201551.2451.2851.0551.19458,843
3/4/201551.1951.2050.8851.13447,029
3/3/201551.4351.4351.1251.34535,102
3/2/201551.2651.5551.2451.54435,488
2/27/201551.3451.4351.2151.21432,126
2/26/201551.4451.4751.2351.41341,030
2/25/201551.4551.5951.3551.44334,698
2/24/201551.3651.5051.2551.46399,011
2/23/201551.3051.3351.1651.32441,279
2/20/201550.9751.3650.7551.34615,506
2/19/201550.9551.1450.8851.05287,736
2/18/201550.9551.0850.8651.05401,191
2/17/201550.9251.0950.8151.03582,099
2/13/201550.7850.9750.7150.97860,598
2/12/201550.4350.7450.4050.73397,245
2/11/201550.1750.3649.9650.23502,608
2/10/201550.0250.2749.7450.21397,102
2/9/201549.7949.9549.6049.71591,296
2/6/201550.2050.3549.8049.92633,100
2/5/201549.7850.1149.7550.08468,373
2/4/201549.5149.8649.4549.55607,846
2/3/201549.2749.7449.2049.72638,276
2/2/201548.6249.0248.0648.99855,108
1/30/201548.7449.0848.3848.44711,924
1/29/201548.7149.1448.3349.06475,506
1/28/201549.6449.6448.5948.661,063,480
1/27/201549.3249.6149.0449.32575,691
1/26/201549.6149.9049.4449.88399,916
1/23/201549.8749.9449.6649.69431,098
1/22/201549.4349.9549.0049.91612,283
1/21/201548.8349.3048.6849.16337,298
1/20/201549.0149.1148.4948.93413,134
1/16/201548.1648.9048.1348.86491,386
1/15/201548.8948.9848.2148.22436,811
1/14/201548.4248.7648.1748.72669,016
1/13/201549.5049.8048.5949.00540,733
1/12/201549.5449.5848.9349.09500,801
1/9/201549.9449.9449.3049.47598,118
1/8/201549.4549.9149.3649.871,093,060
1/6/201549.0149.0948.1848.431,045,790
1/5/201549.5349.5448.8048.911,353,250
1/2/201549.9950.1949.4649.761,179,800
12/31/201450.3550.4449.7949.82468,204
12/30/201450.4450.4850.2650.30537,226
12/29/201450.4250.6050.4250.54467,180
12/26/201450.3650.5550.3650.45229,589
12/24/201450.3650.4050.2950.29215,008
12/23/201450.3350.4150.1850.26687,361
12/22/201450.0350.1749.9450.17442,760
12/19/201450.0450.3349.9450.17592,987
12/18/201449.6049.9449.3049.944,109,340
12/17/201447.9748.9047.9148.82648,919
12/16/201448.0048.8347.8247.84703,815
12/15/201448.8248.9048.0048.16776,858
12/12/201448.9549.1748.5448.54575,732
12/11/201449.2749.7649.1849.28320,341
12/10/201449.7749.7849.0249.07516,827
12/9/201449.3549.9249.2249.89724,695
12/8/201450.1450.2649.6849.84351,757
12/5/201450.1950.3250.1050.22469,117
12/4/201450.0950.2549.9050.12505,117
12/3/201450.0250.2549.9650.17506,416
12/2/201449.6950.0049.6949.94279,332
12/1/201449.9549.9549.5849.64396,566
11/28/201450.2050.2550.0150.05138,214
11/26/201450.1750.2550.0850.24192,959
11/25/201450.2450.2650.0150.10225,349
11/24/201450.1250.1450.0250.14319,029
11/21/201450.1750.2049.8149.93334,921
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center