$55.25 +0.43 (%) Schw US Brd Mkt Shs - NYSE ARCA

Jan. 24, 2017 | 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
11/10/201550.0350.2949.9550.28516,404
11/9/201550.5050.5149.9150.17604,478
11/6/201550.5450.7050.2550.66629,389
11/5/201550.7250.8250.3850.66517,735
11/4/201550.9550.9850.5550.70408,677
11/3/201550.6451.0050.5450.841,568,210
10/30/201550.3150.4050.0550.06444,873
10/29/201550.2050.3650.1350.26361,428
10/28/201549.8150.3349.6450.33731,887
10/27/201549.6649.7849.4949.66977,477
10/26/201549.9149.9449.7449.84349,612
10/23/201549.9050.0449.6749.94888,265
10/22/201548.9349.5248.9049.43743,936
10/21/201549.2149.2448.6748.71448,468
10/20/201549.0449.2648.9449.061,703,970
10/19/201548.9149.1648.8549.13388,341
10/16/201549.0049.1048.7949.09264,847
10/15/201548.3248.9148.2248.91424,477
10/14/201548.4248.5848.1048.18367,064
10/13/201548.5248.9248.3848.42377,451
10/12/201548.7648.8348.6148.78243,829
10/9/201548.7448.8648.5748.76646,983
10/8/201548.1548.7848.1048.68424,296
10/7/201548.1048.3147.7748.26259,452
10/6/201548.0248.1347.6347.84490,645
10/5/201547.4948.0747.4948.02822,808
10/2/201545.9247.1445.7647.14581,397
10/1/201546.5046.5445.9246.451,495,800
9/30/201546.0846.4245.8546.38905,168
9/29/201545.6345.9645.2845.541,502,380
9/28/201546.5646.5645.4845.542,986,550
9/25/201547.3047.3146.5646.77621,102
9/24/201546.6846.9646.3246.851,197,950
9/23/201547.2047.3046.8847.04327,406
9/22/201547.2047.3046.8247.13959,019
9/21/201547.8448.1247.5047.751,083,700
9/18/201547.9748.3247.7147.81579,983
9/17/201548.6249.3048.4848.59671,024
9/16/201548.3348.7048.2248.63469,742
9/15/201547.8048.3447.6748.23406,295
9/14/201547.8447.8847.5247.64521,989
9/11/201547.4447.8247.2847.82896,099
9/10/201547.3047.9247.2747.60390,875
9/9/201548.4648.4947.2947.371,590,010
9/8/201547.6348.0247.4548.001,008,630
9/4/201546.9347.1446.6146.85692,694
9/3/201547.5948.0847.3747.52653,762
9/2/201547.2947.4646.7547.461,006,630
9/1/201546.9447.3446.3946.591,755,130
8/31/201548.1648.3747.8848.021,306,550
8/28/201548.1948.5148.0848.39766,770
8/27/201547.7948.3847.4048.331,694,730
8/26/201546.7347.2345.7447.171,968,790
8/25/201547.6447.6845.5145.522,422,260
8/24/201545.0847.5739.5046.163,654,370
8/21/201549.0049.2048.0048.023,172,830
8/20/201550.2050.2549.4649.461,651,220
8/19/201550.7750.9450.3150.57524,391
8/18/201551.0551.1350.9150.99351,811
8/17/201550.6851.1450.5351.13458,967
8/14/201550.5950.8550.5150.82745,382
8/13/201550.6850.8350.4750.63355,262
8/12/201550.2750.7449.8450.67860,128
8/11/201550.7450.8350.4450.65931,873
8/10/201550.7651.1250.7651.09517,173
8/7/201550.5550.5750.2050.45592,344
8/6/201551.0551.1150.3850.62567,508
8/5/201551.1051.3550.9551.02640,876
8/4/201550.9651.0650.7250.83374,815
8/3/201551.1651.1650.6750.94533,726
7/31/201551.2951.3451.0551.11298,723
7/30/201551.0151.2050.8151.16428,883
7/29/201550.8251.1750.7551.13641,532
7/28/201550.4350.8150.1550.75570,475
7/27/201550.2850.3650.0650.16723,802
7/24/201551.1051.1050.4350.50499,581
7/23/201551.4151.4250.9451.03324,121
7/22/201551.2151.4251.2151.313,755,470
7/21/201551.5851.6551.3351.41401,707
7/20/201551.7051.7451.5451.63326,341
7/17/201551.6751.6751.4951.60367,945
7/16/201551.5851.6251.4751.62412,842
7/15/201551.3451.4251.1351.25551,867
7/14/201551.0951.3951.0851.33447,838
7/13/201550.8551.1250.8551.09499,554
7/10/201550.8950.8950.2950.53988,736
7/9/201550.4550.4849.9149.92603,972
7/8/201550.2950.3649.7449.83803,499
7/7/201550.4250.6949.7350.67746,515
7/6/201550.1050.6050.0750.36434,153
7/2/201550.6950.7550.4050.53401,769
7/1/201550.7350.7350.3850.59927,922
6/30/201550.5950.6350.0950.231,127,800
6/29/201550.7850.9550.1050.131,628,320
6/26/201551.2951.3651.0351.20546,083
6/25/201551.5351.5351.1651.22335,875
6/24/201551.6551.7351.3651.37305,948
6/23/201551.7751.8151.6351.73271,224
6/22/201551.7451.8651.6451.70363,788
6/19/201551.8351.8851.6551.65509,150
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center