$50.24 +0.14 (%) Schw US Brd Mkt Shs - NYSEARCA

Nov. 26, 2014 | 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
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
1/24/201336.1236.3436.0736.16372,104
1/23/201336.1136.1836.0336.13386,909
1/22/201335.9036.0835.8236.07513,012
1/18/201335.8235.9035.6935.89379,537
1/17/201335.7035.8935.6635.81456,954
1/16/201335.5235.6235.4735.57249,557
1/15/201335.4035.6135.3635.59355,440
1/14/201335.5435.5635.4035.52774,099
1/11/201335.5135.5635.4435.54601,235
1/10/201335.4635.5435.2935.51440,101
1/9/201335.2735.3835.2335.30253,874
1/8/201335.2035.2735.0635.17361,854
1/7/201335.3035.3035.1635.28507,575
1/4/201335.2435.4335.2035.40631,105
1/3/201335.2735.3735.1235.19746,750
1/2/201335.0935.2534.9535.241,500,020
12/31/201233.6934.4133.6834.411,276,660
12/28/201233.9534.1033.7733.77524,246
12/27/201234.2034.2433.7634.12410,580
12/26/201234.4234.4234.1134.16482,984
12/24/201234.4034.4034.2934.34196,550
12/21/201234.5234.7834.4734.71624,691
12/20/201234.8835.0134.7535.01380,554
12/19/201235.1035.1234.8134.81437,714
12/18/201234.7235.0534.6535.03814,648
12/17/201234.3534.6334.3334.63544,472
12/14/201234.2934.3434.1834.25309,736
12/13/201234.5634.6434.2734.36346,697
12/12/201234.7234.8034.5234.57631,968
12/11/201234.4834.6934.4534.57479,690
12/10/201234.2734.4034.2534.35652,314
12/7/201234.3034.3634.1334.31238,882
12/6/201234.0634.2134.0234.19307,671
12/5/201234.0734.2333.8434.07226,544
12/4/201234.0634.1533.9334.02240,517
12/3/201234.3834.4034.0534.07237,359
11/30/201234.2434.2834.1234.20240,994
11/29/201234.1634.2834.0434.21281,304
11/28/201233.5934.0333.4434.02336,354
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center