SCHWAB U.S. BROAD MARKET ETF $40.00

down -0.09


23/5/2013 04:23 PM  |  NYSEARCA : SCHB  |  Industries :
Type:

SCHB historical data

Date Open High Low Close Volume
5/25/2011 31.86 32.23 31.85 32.11 3146
5/24/2011 32.11 32.17 31.91 31.98 1942
5/23/2011 32.03 32.11 31.92 32.01 2594
5/20/2011 32.59 32.61 32.34 32.42 1191
5/19/2011 32.71 32.74 32.48 32.66 2148
5/18/2011 32.25 32.61 32.23 32.59 1816
5/17/2011 32.20 32.29 31.99 32.23 2768
5/16/2011 32.38 32.65 32.24 32.29 1874
5/13/2011 32.84 32.84 32.41 32.52 1952
5/12/2011 32.59 32.84 32.36 32.78 4670
5/11/2011 32.98 32.98 32.48 32.62 2865
5/10/2011 32.81 33.04 32.78 32.99 3934
5/9/2011 32.56 32.77 32.48 32.69 1710
5/6/2011 32.71 32.87 32.40 32.52 2119
5/5/2011 32.44 32.69 32.25 32.39 4049
5/4/2011 32.88 32.88 32.50 32.66 2400
5/3/2011 33.01 33.04 32.69 32.87 5636
5/2/2011 33.33 33.33 32.98 33.04 3116
4/29/2011 33.04 33.16 33.00 33.14 1820
4/28/2011 32.92 33.06 32.86 33.04 1484
4/27/2011 32.81 32.97 32.65 32.93 3068
4/26/2011 32.50 32.77 32.50 32.73 3993
4/25/2011 32.47 32.47 32.31 32.42 1816
4/21/2011 32.46 32.47 32.30 32.45 2900
4/20/2011 32.23 32.33 32.17 32.28 2333
4/19/2011 31.73 31.84 31.63 31.83 1374
4/18/2011 31.64 31.72 31.39 31.67 3293
4/15/2011 31.96 32.08 31.85 32.04 2455
4/14/2011 31.72 31.92 31.56 31.89 2565
4/13/2011 31.99 32.02 31.74 31.86 1407
4/12/2011 31.94 31.96 31.72 31.83 3080
4/11/2011 32.25 32.34 32.00 32.09 1802
4/8/2011 32.50 32.52 32.09 32.22 2949
4/7/2011 32.40 32.52 32.20 32.36 2932
4/6/2011 32.53 32.55 32.33 32.43 2642
4/5/2011 32.31 32.50 32.27 32.37 2430
4/4/2011 32.41 32.44 32.26 32.33 3474
4/1/2011 32.34 32.45 32.23 32.31 3446
3/31/2011 32.16 32.24 32.12 32.18 2192
3/30/2011 32.09 32.27 32.08 32.19 6486
3/29/2011 31.72 31.95 31.60 31.95 2025
3/28/2011 31.84 31.95 31.71 31.72 2434
3/25/2011 31.73 31.94 31.69 31.81 2294
3/24/2011 31.55 31.70 31.36 31.66 3215
3/23/2011 31.23 31.44 31.04 31.36 3384
3/22/2011 31.43 31.43 31.27 31.30 2596
3/21/2011 31.32 31.44 31.27 31.41 4530
3/18/2011 31.29 31.29 30.98 31.04 2791
3/17/2011 30.97 31.03 30.74 30.89 2457
3/16/2011 31.04 31.11 30.36 30.54 18658
3/15/2011 30.63 31.27 30.54 31.10 7275
3/14/2011 31.48 31.53 31.19 31.43 3766
3/11/2011 31.26 31.71 31.25 31.61 4181
3/10/2011 31.73 31.73 31.38 31.40 5497
3/9/2011 32.03 32.10 31.82 32.02 3572
3/8/2011 31.85 32.16 31.69 32.07 2687
3/7/2011 32.19 32.21 31.60 31.78 3526
3/4/2011 32.31 32.31 31.86 32.05 4344
3/3/2011 32.02 32.31 32.02 32.27 3060
3/2/2011 31.62 31.86 31.58 31.71 2413
3/1/2011 32.33 32.33 31.65 31.65 6696
2/28/2011 32.17 32.24 32.00 32.17 3300
2/25/2011 31.76 32.01 31.74 32.01 3795
2/24/2011 31.57 31.75 31.30 31.60 4366
2/23/2011 31.88 31.93 31.38 31.63 5103
2/22/2011 32.25 32.37 31.79 31.85 4739
2/18/2011 32.56 32.61 32.44 32.54 3760
2/17/2011 32.30 32.55 32.29 32.51 2498
2/16/2011 32.31 32.44 32.26 32.40 3129
2/15/2011 32.22 32.24 32.11 32.16 3000
2/14/2011 32.23 32.30 32.17 32.29 2297
2/11/2011 31.91 32.23 31.88 32.18 1905
2/10/2011 31.80 32.01 31.72 31.97 2368
2/9/2011 31.98 32.03 31.80 31.94 2781
2/8/2011 31.94 32.04 31.84 32.03 2996
2/7/2011 31.76 31.98 31.74 31.89 4907
2/4/2011 31.61 31.68 31.47 31.66 3541
2/3/2011 31.48 31.62 31.27 31.58 1656
2/2/2011 31.50 31.59 31.47 31.51 1954
2/1/2011 31.26 31.61 31.25 31.56 2639
1/31/2011 30.90 31.08 30.84 31.07 8045
1/28/2011 31.44 31.46 30.79 30.83 10134
1/27/2011 31.33 31.43 31.25 31.40 4260
1/26/2011 31.24 31.37 31.14 31.30 3891
1/25/2011 31.08 31.12 30.87 31.12 2021
1/24/2011 30.93 31.13 30.90 31.13 1915
1/21/2011 31.08 31.13 30.90 30.92 5813
1/20/2011 30.87 30.93 30.65 30.87 2420
1/19/2011 31.32 31.32 30.89 30.96 4188
1/18/2011 31.26 31.34 31.19 31.33 3057
1/14/2011 31.00 31.26 30.98 31.26 1697
1/13/2011 31.11 31.11 30.96 31.03 2923
1/12/2011 31.00 31.11 30.95 31.08 5752
1/11/2011 30.82 30.87 30.68 30.80 1789
1/10/2011 30.60 30.73 30.46 30.68 2310
1/7/2011 30.83 30.86 30.44 30.70 3468
1/6/2011 30.89 30.89 30.69 30.77 1841
1/5/2011 30.58 30.83 30.53 30.81 2093
1/4/2011 30.80 30.83 30.45 30.64 2134
1/3/2011 30.67 30.83 30.61 30.72 2987
Marketplace
Trading Center