$50.33 +0.03 (%) Schw US Brd Mkt Shs - NYSE ARCA

Jul. 1, 2016 | 02:54 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
11/21/201450.1750.2049.8149.93334,921
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
9/19/201449.0349.0848.7048.80191,735
9/18/201448.8048.9048.7448.89200,574
9/17/201448.6748.8748.4448.63205,804
9/16/201448.1648.6648.1248.57269,739
9/15/201448.3848.3848.1348.23230,772
9/12/201448.6448.6448.2248.36225,637
9/11/201448.3948.6748.3748.65142,021
9/10/201448.4348.6148.2548.59159,297
9/9/201448.6848.6948.3248.39193,383
9/8/201448.8048.8748.5948.74154,295
9/5/201448.6148.8448.4448.84403,254
9/4/201448.7948.9648.5148.62215,781
9/3/201448.9448.9548.6648.71188,284
9/2/201448.8448.8548.5948.75473,491
8/29/201448.6848.7648.5148.75220,367
8/28/201448.4948.6348.4148.59226,410
8/27/201448.6848.7248.5648.66174,665
8/26/201448.6548.7748.6348.66196,844
8/25/201448.5948.6848.5148.58213,675
8/22/201448.3948.4548.2448.33188,972
8/21/201448.3348.4748.2648.42377,363
8/20/201448.1148.3448.1148.28367,054
8/19/201448.0548.2148.0348.19295,091
8/18/201447.8047.9647.7547.95542,684
8/15/201447.7247.7347.1947.50237,493
8/14/201447.3747.5147.3347.51207,343
8/13/201447.1247.3447.1047.30194,017
8/12/201447.0047.1546.8546.98116,962
8/11/201447.1047.2647.0347.07293,707
8/8/201446.4646.9046.3746.88493,323
8/7/201446.7946.8446.2646.39244,462
8/6/201446.3846.8246.3646.62216,830
8/5/201446.8446.9746.4346.61411,888
8/4/201446.7647.1146.5647.04271,287
8/1/201446.7246.9846.4546.68615,472
7/31/201447.4847.4846.8346.83591,487
7/30/201447.9147.9847.6047.78227,521
7/29/201448.0548.1047.7547.76186,521
7/28/201447.9748.0147.6547.94372,325
7/25/201448.0748.0847.8647.94363,169
7/24/201448.2748.3148.1548.20241,675
7/23/201448.1848.2448.0648.19200,205
7/22/201448.0248.1748.0048.08246,773
7/21/201447.8047.9047.6547.84177,588
7/18/201447.5848.0047.5447.94204,333
7/17/201447.8648.0547.3847.44406,030
7/16/201448.0948.1147.8948.01161,957
7/15/201448.0748.1147.6447.86421,906
7/14/201448.0148.0747.9647.98217,400
7/11/201447.7047.7847.5747.76157,695
7/10/201447.4647.8447.3947.72246,410
7/9/201447.8347.9547.7247.91233,696
7/8/201447.9948.0247.5747.73493,717
7/7/201448.2348.2347.9948.06390,553
7/3/201448.2348.3148.1648.26250,606
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center