$46.95 0.00 (%) Schw US Brd Mkt Shs - NYSEARCA

Oct. 21, 2014 | 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
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
11/27/201233.8934.0033.7533.78322,424
11/26/201233.8833.9133.7333.90570,990
11/23/201233.7033.9633.6833.96150,615
11/21/201233.5033.5633.4333.55210,544
11/20/201233.4033.5033.2133.46178,314
11/19/201233.1933.4333.0933.43334,281
11/16/201232.6532.8132.3332.75964,397
11/15/201232.6432.7832.4232.56516,027
11/14/201233.2233.2632.5832.66319,361
11/13/201233.0633.4433.0333.14228,351
11/12/201233.3333.3733.1833.23343,569
11/9/201233.0933.5233.0733.24326,477
11/8/201233.6633.7633.1933.19475,522
11/7/201234.1334.1333.4633.63721,301
11/6/201234.2234.5134.2034.40310,575
11/5/201234.0034.2033.9034.13311,678
11/2/201234.5934.6334.0334.04513,390
11/1/201234.0434.3734.0034.36244,460
10/31/201234.1234.1233.7933.97317,332
10/26/201233.9434.0233.7033.93160,780
10/25/201234.1334.1633.7533.96193,122
10/24/201234.1134.1233.8333.88199,339
10/23/201234.0734.0933.8033.95353,216
10/22/201234.3834.4734.1634.41267,518
10/19/201234.9434.9434.3434.42337,985
  • Showing 401-500 of 1,247 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center