$50.96 +0.02 (%) Schw US Brd Mkt Shs - NYSEARCA

Aug. 4, 2015 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
7/31/201341.0541.2840.9640.98211,932
7/30/201341.0241.0840.8540.94211,223
7/29/201340.9941.0740.8140.92217,725
7/26/201340.8841.0640.7041.06295,183
7/25/201340.8141.0540.7841.03228,622
7/24/201341.2741.2740.8440.92264,969
7/23/201341.2741.2741.0441.09254,403
7/22/201341.1541.2141.0441.16279,314
7/19/201340.9441.0940.8841.08583,406
7/18/201340.8941.1140.8741.03369,751
7/17/201340.8440.9040.7340.78267,625
7/16/201340.8640.8840.5740.66420,988
7/15/201340.8040.8940.7040.84354,851
7/12/201340.6240.7540.5940.74252,077
7/11/201340.5640.6840.4140.64448,042
7/10/201340.0740.1939.9540.08554,795
7/9/201339.9940.1139.8540.05401,637
7/8/201339.7839.9039.7139.77541,336
7/5/201339.3639.5839.1239.58270,284
7/3/201338.9639.2438.9139.15198,772
7/2/201339.1639.3938.9339.10311,652
7/1/201339.0939.4439.0739.14500,519
6/28/201338.9739.1138.7538.91544,549
6/27/201338.9639.1738.9039.01612,351
6/26/201338.7138.8338.5538.741,093,680
6/25/201338.3138.4938.0938.391,449,930
6/24/201338.1338.3137.6537.991,346,770
6/21/201338.8638.8738.2538.61750,391
6/20/201339.2039.2438.4638.581,161,420
6/19/201340.0740.0939.5539.55540,847
6/18/201339.8140.1439.8140.07363,327
6/17/201339.8039.9539.5639.76317,338
6/14/201339.6839.8239.4239.49349,303
6/13/201339.0939.7539.0039.71313,054
6/12/201339.7139.7639.0639.11310,944
6/11/201339.5539.7739.3639.45375,018
6/10/201339.9840.0239.7539.83457,048
6/7/201339.6439.8839.4339.84392,011
6/6/201338.9739.3338.7539.33383,471
6/5/201339.4439.4938.9738.97589,120
6/4/201339.7939.9139.3439.54413,816
6/3/201339.6739.7539.3239.74380,191
5/31/201340.0240.2339.5539.55338,403
5/30/201340.0140.2839.9540.13250,566
5/29/201340.0540.0739.7139.95533,411
5/28/201340.3240.5640.0940.22427,711
5/24/201339.8239.9539.6439.95297,547
5/23/201339.6540.0939.5440.00360,292
5/22/201340.5340.9039.9340.09549,710
5/21/201340.4640.6040.3240.48250,995
5/20/201340.3940.5740.3540.39363,618
5/17/201340.1540.4440.1440.43250,834
5/16/201340.1540.2739.9639.99422,538
5/15/201339.9240.2939.9140.20493,930
5/14/201339.6340.0239.6340.01366,926
5/13/201339.5439.6639.4439.60694,321
5/10/201339.3939.5839.3439.58552,993
5/9/201339.5539.6139.3339.38387,113
5/8/201339.3139.5439.2839.53756,742
5/7/201339.2339.3639.1239.321,041,080
5/6/201339.0839.1939.0339.14532,625
5/3/201338.9739.1538.9339.00400,235
5/2/201338.3538.6438.3538.61227,283
5/1/201338.5738.5838.2038.20257,632
4/30/201338.5238.6438.3638.62606,279
4/29/201338.3738.6038.3038.51242,096
4/26/201338.3138.3738.1538.24200,015
4/25/201338.2938.5138.2538.34447,989
4/24/201338.1438.2638.0638.15244,959
4/23/201337.9038.1437.7538.12287,766
4/22/201337.6337.7837.3437.72205,796
4/19/201337.3137.5637.2037.54303,903
4/18/201337.5137.5337.0737.17333,810
4/17/201337.7737.7737.2337.43369,478
4/16/201337.7238.0037.6338.00366,050
4/15/201338.2138.2237.4337.43505,268
4/12/201338.3538.4638.2038.39381,830
4/11/201338.3938.6138.3538.49454,146
4/10/201337.9938.4037.9938.37282,474
4/9/201337.8338.0337.7137.89241,796
4/8/201337.5237.7837.4137.78295,367
4/5/201337.2237.5437.1037.52375,996
4/4/201337.5537.7137.4737.65308,222
4/3/201337.9537.9637.3937.48456,128
4/2/201337.8938.0337.8237.93365,748
4/1/201337.9838.0337.6937.77774,539
3/28/201337.8438.0337.8137.96442,920
3/27/201337.6537.8737.5737.85319,284
3/26/201337.7237.8537.6737.85240,736
3/25/201337.8237.8937.4237.56592,118
3/22/201337.5537.6837.5237.67266,446
3/21/201337.5737.6737.3837.44346,478
3/20/201337.6937.8137.6537.75430,803
3/19/201337.6237.6937.2437.49449,649
3/18/201337.4537.7337.2837.58314,313
3/15/201337.9537.9937.8237.92200,615
3/14/201337.8537.9937.8537.97239,570
3/13/201337.7337.8337.6137.75396,807
3/12/201337.7737.8037.6037.70257,708
3/11/201337.6537.7937.5837.77360,489
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!