$47.16 +0.56 (%) Schw US Brd Mkt Shs - NYSEARCA

Oct. 23, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
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
4/23/201232.9332.9832.7532.96283,923
4/20/201233.3733.4533.2433.25121,470
4/19/201233.4033.5333.0633.20103,593
4/18/201233.3533.4933.3233.3996,701
4/17/201233.2333.5733.1933.49179,436
4/16/201233.2533.2632.9033.02226,444
4/13/201233.4033.4033.0233.02293,973
4/12/201232.9433.4532.9433.44320,299
4/11/201233.0333.0732.9032.93282,501
4/10/201233.2333.3032.6332.67385,806
4/9/201233.2833.4033.1533.31253,957
4/5/201233.6133.7933.5833.69134,518
4/4/201233.8233.8333.5833.72285,008
4/3/201234.1234.1933.8834.08201,772
4/2/201233.9234.2833.8134.17636,207
3/30/201234.0134.0133.7633.92150,012
3/29/201233.6933.8733.5233.83226,475
3/28/201234.0234.0733.6833.88209,989
3/27/201234.2234.2234.0434.06196,440
3/26/201233.9334.1533.8834.15304,899
3/23/201233.5533.7033.3933.69171,338
3/22/201233.5833.6533.4333.53319,379
3/21/201233.9033.9333.7633.84205,193
3/20/201233.8133.9033.6833.87177,373
3/19/201233.8534.1033.8033.99199,318
3/16/201234.0334.0533.9334.00244,475
3/15/201233.8233.9933.7233.97320,342
3/14/201233.8433.9033.6633.74210,258
3/13/201233.4133.8433.3533.82273,950
3/12/201233.2533.2633.1233.22183,592
3/9/201233.1533.3033.0933.21284,645
3/8/201232.9333.1132.8133.05352,677
3/7/201232.5932.7532.5332.70824,078
3/6/201232.6332.6932.3932.49523,294
3/5/201233.1033.1032.8933.02189,947
3/2/201233.2833.3133.0733.13177,925
3/1/201233.1633.3533.1233.28363,824
2/29/201233.3033.4133.0133.01257,606
2/28/201233.2033.2933.1233.23124,530
2/27/201232.9433.2532.8433.19156,485
2/24/201233.1533.2033.0733.12148,748
2/23/201232.8733.1032.7733.07274,002
2/22/201232.9633.0132.8432.87112,034
2/21/201233.1133.1532.9033.00364,029
2/17/201233.0533.1032.9332.99234,399
2/16/201232.5832.9832.5632.94449,347
2/15/201232.8432.8832.5032.58252,357
2/14/201232.7032.7332.5132.71177,691
2/13/201232.7532.8032.6132.75217,670
2/10/201232.4932.5532.3932.51239,749
2/9/201232.8032.8332.5732.77194,956
2/8/201232.6432.7632.5232.71422,557
2/7/201232.5532.6932.3832.64202,276
2/6/201232.4732.5832.4332.57244,554
2/3/201232.3832.6132.3832.59399,977
2/2/201232.1332.2032.0032.10181,698
2/1/201231.9132.1831.9132.06649,429
1/31/201231.9031.9331.5631.69334,346
1/30/201231.6031.7531.4331.70342,169
1/27/201231.7031.9031.6631.85241,738
1/26/201232.1232.1831.7031.82248,503
1/25/201231.6532.0431.5331.97350,482
1/24/201231.5431.6931.4631.67551,642
1/23/201231.6931.8631.5431.70400,849
1/20/201231.6531.7031.5731.68207,964
1/19/201231.6431.7331.5431.69736,274
1/18/201231.1331.5231.0931.52292,381
1/17/201231.3131.3731.0931.15589,279
1/13/201231.0331.1030.7731.02438,048
1/12/201231.2031.2430.9631.21303,652
1/11/201231.0031.1630.9431.13276,980
1/10/201231.1031.1631.0131.10354,002
1/9/201230.7930.8230.6430.77280,410
  • Showing 601-700 of 1,249 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center