SCHWAB U.S. BROAD MARKET ETF $40.62

up +0.14


22/5/2013 10:22 AM  |  NYSEARCA : SCHB  |  Industries :
Type:

SCHB historical data

Date Open High Low Close Volume
3/9/2012 33.15 33.30 33.09 33.21 2847
3/8/2012 32.93 33.11 32.81 33.05 3527
3/7/2012 32.59 32.75 32.53 32.70 8241
3/6/2012 32.63 32.69 32.39 32.49 5233
3/5/2012 33.10 33.10 32.89 33.02 1900
3/2/2012 33.28 33.31 33.07 33.13 1780
3/1/2012 33.16 33.35 33.12 33.28 3639
2/29/2012 33.30 33.41 33.01 33.01 2577
2/28/2012 33.20 33.29 33.12 33.23 1246
2/27/2012 32.94 33.25 32.84 33.19 1565
2/24/2012 33.15 33.20 33.07 33.12 1488
2/23/2012 32.87 33.10 32.77 33.07 2740
2/22/2012 32.96 33.01 32.84 32.87 1121
2/21/2012 33.11 33.15 32.90 33.00 3641
2/17/2012 33.05 33.10 32.93 32.99 2344
2/16/2012 32.58 32.98 32.56 32.94 4494
2/15/2012 32.84 32.88 32.50 32.58 2524
2/14/2012 32.70 32.73 32.51 32.71 1777
2/13/2012 32.75 32.80 32.61 32.75 2177
2/10/2012 32.49 32.54 32.39 32.51 2398
2/9/2012 32.80 32.83 32.57 32.77 1950
2/8/2012 32.64 32.76 32.52 32.71 4226
2/7/2012 32.55 32.69 32.38 32.64 2023
2/6/2012 32.47 32.58 32.43 32.57 2446
2/3/2012 32.38 32.61 32.38 32.59 4000
2/2/2012 32.13 32.20 32.00 32.10 1817
2/1/2012 31.91 32.18 31.91 32.06 6495
1/31/2012 31.90 31.93 31.56 31.69 3344
1/30/2012 31.60 31.75 31.43 31.70 3422
1/27/2012 31.70 31.90 31.66 31.85 2418
1/26/2012 32.12 32.18 31.70 31.82 2483
1/25/2012 31.65 32.04 31.53 31.97 3505
1/24/2012 31.54 31.69 31.46 31.67 5517
1/23/2012 31.69 31.86 31.54 31.70 4009
1/20/2012 31.65 31.70 31.57 31.68 2080
1/19/2012 31.64 31.73 31.54 31.69 7363
1/18/2012 31.13 31.52 31.09 31.52 2924
1/17/2012 31.31 31.37 31.09 31.15 5893
1/13/2012 31.03 31.10 30.77 31.02 4381
1/12/2012 31.20 31.24 30.96 31.21 3037
1/11/2012 31.00 31.16 30.94 31.13 2770
1/10/2012 31.10 31.16 31.01 31.10 3540
1/9/2012 30.79 30.82 30.64 30.77 2805
1/6/2012 30.82 30.82 30.60 30.75 1773
1/5/2012 30.51 30.82 30.36 30.79 4388
1/4/2012 30.55 30.70 30.44 30.66 4783
1/3/2012 30.78 30.88 30.60 30.64 5916
12/30/2011 30.29 30.37 30.21 30.22 4366
12/29/2011 30.07 30.36 30.07 30.35 2790
12/28/2011 30.44 30.46 29.98 30.04 3166
12/27/2011 30.38 30.50 30.31 30.43 4337
12/23/2011 30.25 30.39 30.18 30.39 4213
12/22/2011 30.00 30.18 29.95 30.15 4290
12/21/2011 29.77 29.92 29.53 29.90 5641
12/20/2011 29.34 29.85 29.34 29.81 4348
12/19/2011 29.34 29.45 28.86 28.93 3063
12/16/2011 29.55 29.71 29.33 29.43 2173
12/15/2011 29.53 29.55 29.28 29.32 4446
12/14/2011 29.40 29.50 29.15 29.21 5418
12/13/2011 30.00 30.19 29.41 29.55 8723
12/12/2011 30.04 30.06 29.62 29.86 5099
12/9/2011 29.90 30.39 29.85 30.31 4731
12/8/2011 30.24 30.30 29.70 29.77 7106
12/7/2011 30.30 30.57 30.02 30.41 2072
12/6/2011 30.40 30.57 30.25 30.37 1878
12/5/2011 30.50 30.60 30.19 30.37 2927
12/2/2011 30.36 30.43 30.00 30.02 3382
12/1/2011 30.01 30.21 29.95 30.03 2156
11/30/2011 29.70 30.10 29.62 30.08 4384
11/29/2011 28.88 29.02 28.73 28.82 4013
11/28/2011 28.74 28.87 28.56 28.76 5213
11/25/2011 28.00 28.26 27.91 27.92 4702
11/23/2011 28.43 28.43 28.01 28.01 5043
11/22/2011 28.77 28.88 28.52 28.68 3261
11/21/2011 28.87 28.94 28.53 28.78 3158
11/18/2011 29.49 29.51 29.20 29.32 2151
11/17/2011 29.83 29.87 29.18 29.38 3116
11/16/2011 30.00 30.40 29.83 29.84 1824
11/15/2011 30.06 30.48 29.98 30.34 1029
11/14/2011 30.36 30.38 30.02 30.17 724
11/11/2011 30.25 30.52 30.23 30.44 2665
11/10/2011 30.00 30.04 29.60 29.88 2039
11/9/2011 30.07 30.20 29.58 29.61 5599
11/8/2011 30.54 30.84 30.26 30.78 5286
11/7/2011 30.22 30.44 29.93 30.42 2333
11/4/2011 30.16 30.31 29.90 30.24 1648
11/3/2011 30.22 30.46 29.75 30.41 4580
11/2/2011 29.83 29.96 29.55 29.83 5166
11/1/2011 29.32 29.69 29.19 29.37 5415
10/31/2011 30.66 30.66 30.20 30.20 3581
10/28/2011 30.83 31.00 30.77 30.95 2480
10/27/2011 30.87 31.15 30.46 30.96 10575
10/26/2011 29.96 29.99 29.36 29.89 2458
10/25/2011 30.11 30.11 29.51 29.57 2662
10/24/2011 29.75 30.25 29.75 30.19 4749
10/21/2011 29.46 29.73 29.42 29.71 2925
10/20/2011 29.07 29.21 28.69 29.16 1515
10/19/2011 29.37 29.49 28.92 29.01 2423
10/18/2011 28.75 29.58 28.54 29.40 2460
10/17/2011 29.35 29.35 28.74 28.80 3869
Marketplace
Trading Center