Schw US Brd Mkt Shs  $48.63

up +0.06


17/9/2014 12:12 PM  |  NYSEARCA : SCHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
9/13/201234.7035.3234.6535.20458,328
9/12/201234.7334.7534.6034.70148,006
9/11/201234.5734.7034.5234.60185,831
9/10/201234.6934.7034.4934.51153,294
9/7/201234.6434.6934.5734.69145,362
9/6/201234.0234.5334.0234.52343,522
9/5/201233.9333.9733.8033.86158,033
9/4/201233.8333.9733.6233.85157,089
8/31/201233.9134.0033.6633.85220,715
8/30/201233.8333.8333.6133.7099,357
8/29/201233.8934.0333.8533.95125,627
8/28/201233.8333.9933.8033.9159,841
8/27/201234.0034.0433.8633.91122,783
8/24/201233.6333.9733.6033.90115,508
8/23/201233.9133.9133.6733.73214,720
8/22/201233.8934.0433.8033.96120,358
8/21/201234.1734.3033.9333.96212,036
8/20/201234.0834.0833.9334.08101,847
8/17/201234.1134.1134.0034.10156,053
8/16/201233.8034.0733.7334.02184,058
8/15/201233.6733.8033.6633.76305,854
8/14/201233.8333.8533.6233.69253,942
8/13/201233.6833.7233.5033.7090,595
8/10/201233.5733.7433.5033.7295,679
8/9/201233.5633.7333.5633.67105,309
8/8/201233.4633.6833.4633.6192,821
8/7/201233.5033.7333.5033.58288,350
8/6/201233.3633.5133.3433.37233,680
8/3/201233.2633.3633.1133.28267,885
8/2/201232.6832.8432.4332.66159,644
8/1/201233.2033.2132.8632.89151,103
7/31/201233.1133.2433.0533.05144,198
7/30/201233.2233.3233.0833.17194,821
7/27/201232.7233.2732.6933.18268,633
7/26/201232.5832.6432.3732.56182,204
7/25/201232.1832.2431.9632.1099,121
7/24/201232.4332.4331.9032.09246,900
7/23/201232.2832.4832.1032.40195,677
7/20/201232.8332.8732.7032.71209,805
7/19/201233.0533.1232.9133.02114,606
7/18/201232.6333.0232.6232.94270,189
7/17/201232.6132.7832.3232.72223,840
7/16/201232.5432.6132.3832.51111,179
7/13/201232.1432.6232.1432.59208,476
7/12/201232.0732.2031.8432.09226,256
7/11/201232.2832.3532.0732.23105,241
7/10/201232.7332.7532.1432.26239,582
7/9/201232.5632.6032.4232.55123,209
7/6/201232.6432.6532.4532.62172,334
7/5/201232.9433.0532.8032.90228,205
7/3/201232.7633.0732.7633.04460,919
7/2/201232.8032.8532.5432.78228,779
6/29/201232.4832.6832.3732.68252,320
6/28/201231.6931.9031.5031.90344,277
6/27/201231.7331.9831.7231.9491,797
6/26/201231.5631.7331.4031.63101,412
6/25/201231.7031.7031.3731.48345,016
6/22/201231.9132.0631.8132.0082,712
6/21/201232.5232.5731.7431.78167,085
6/20/201232.5832.6432.2832.52201,584
6/19/201232.3832.6732.3232.57466,723
6/18/201232.0432.2931.9232.22186,797
6/15/201232.0632.2832.0232.25161,093
6/14/201231.6632.0531.6531.9292,095
6/13/201231.7831.9531.5531.63157,493
6/12/201231.5931.8831.4331.88105,103
6/11/201232.2232.2431.4931.52186,919
6/8/201231.6131.9531.5031.92189,395
6/7/201232.0732.1031.6531.69527,958
6/6/201231.2231.7231.2231.72304,819
6/5/201230.7031.0330.6930.98127,731
6/4/201230.7930.9030.4830.75208,062
6/1/201231.1731.1930.7830.79515,500
5/31/201231.7231.8231.3231.61198,039
5/30/201231.9131.9231.6431.71136,982
5/29/201232.0832.2431.9332.16194,637
5/25/201231.9231.9431.7331.80132,003
5/24/201231.9331.9331.6031.87135,370
5/23/201231.5231.8331.2531.79364,866
5/22/201231.8532.0331.5931.77432,464
5/21/201231.2431.7331.1831.70256,593
5/18/201231.5231.6031.0831.161,167,430
5/17/201232.0132.0431.4231.42435,050
5/16/201232.2732.4031.9932.01231,746
5/15/201232.2932.4732.0632.11239,172
5/14/201232.4032.5332.2732.29271,811
5/11/201232.6032.9832.5232.70149,813
5/10/201232.9432.9532.7132.78141,825
5/9/201232.5532.8732.3632.65328,190
5/8/201232.8132.8932.4432.84485,808
5/7/201232.8933.1132.8532.98281,326
5/4/201233.3733.3832.9632.99367,359
5/3/201233.8133.8433.4633.52251,259
5/2/201233.7433.8533.6133.84121,860
5/1/201233.7334.1433.7033.89206,802
4/30/201233.8333.8333.6333.71131,406
4/27/201233.9033.9433.6933.88121,732
4/26/201233.5133.8233.5033.75153,231
4/25/201233.3833.5533.3833.55150,920
4/24/201232.9933.1632.9533.0891,781
Trading Center