$49.83 -0.47 (%) Schw US Brd Mkt Shs - NYSE ARCA

Apr. 28, 2016 | 03:59 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
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
11/20/201449.2649.6949.2649.68293,437
11/19/201449.6149.6549.3449.54327,038
11/18/201449.4249.7549.4249.64345,992
11/17/201449.2849.4449.2449.38363,528
11/14/201449.3549.4449.2849.38531,942
11/13/201449.4649.5749.1849.37323,508
11/12/201449.2149.4449.1649.391,241,220
11/11/201449.3849.4149.2549.38212,160
11/10/201449.2249.3549.1649.34299,078
11/7/201449.1549.2449.0049.18300,639
11/6/201448.9649.1648.7749.15806,658
11/5/201449.0549.0548.7448.92418,303
11/4/201448.7548.8048.4248.67463,093
11/3/201448.9049.0248.7248.84607,369
10/31/201448.8948.8948.6048.82521,573
10/30/201447.8048.3747.7648.26465,937
10/29/201448.0948.2147.6347.94484,506
10/28/201447.6448.0447.5648.03734,619
10/27/201447.3547.4647.1347.41524,185
10/24/201447.2347.5047.0747.50438,185
10/23/201447.0747.4446.9647.16708,242
10/22/201447.0847.1746.5746.60860,399
10/21/201446.3946.9946.3446.95723,285
10/20/201445.5346.0545.5246.04473,349
10/17/201445.6245.9045.3845.59544,041
10/16/201444.2645.3744.1445.07589,679
10/15/201444.7945.1643.9545.012,424,980
10/14/201445.4145.7645.0945.25900,367
10/13/201445.8446.0045.0945.111,090,410
10/10/201446.4046.6545.8445.871,077,980
10/9/201447.2947.3746.4446.46589,143
10/8/201446.6647.4546.3847.42472,532
10/7/201447.1347.2146.6346.64456,436
10/6/201447.6647.7047.2147.36534,511
10/3/201447.2847.5347.1247.45425,733
10/2/201446.8947.0846.4146.95661,912
10/1/201447.4847.5046.7946.911,168,790
9/30/201447.8147.8947.4947.55279,333
9/29/201447.4447.8047.3947.74539,247
9/26/201447.5747.9447.4847.85281,231
9/25/201448.0848.0947.4647.47626,644
9/24/201447.8748.2447.7448.20286,634
9/23/201448.0048.1747.8447.84788,877
9/22/201448.5348.5348.0548.15315,210
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center