Schwab US Broad Market ETF™ $45.40

up +0.09


17/4/2014 06:40 PM  |  NYSEARCA : SCHB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
11/14/201130.3630.3830.0230.1772,346
11/11/201130.2530.5230.2330.44266,465
11/10/201130.0030.0429.6029.88203,864
11/9/201130.0730.2029.5829.61559,866
11/8/201130.5430.8430.2630.78528,549
11/7/201130.2230.4429.9330.42233,290
11/4/201130.1630.3129.9030.24164,722
11/3/201130.2230.4629.7530.41457,991
11/2/201129.8329.9629.5529.83516,518
11/1/201129.3229.6929.1929.37541,946
10/31/201130.6630.6630.2030.20358,051
10/28/201130.8331.0030.7730.95247,951
10/27/201130.8731.1530.4630.701,073,290
10/26/201129.9629.9929.3629.89245,727
10/25/201130.1130.1129.5129.57266,195
10/24/201129.7530.2529.7530.19475,865
10/21/201129.4629.7329.4229.71292,477
10/20/201129.0729.2128.6929.16151,488
10/19/201129.3729.4928.9229.01242,244
10/18/201128.7529.5828.5429.40245,915
10/17/201129.3529.3528.7428.80387,101
10/14/201129.2829.4229.0829.42314,631
10/13/201128.8029.0028.5528.89189,637
10/12/201128.9129.2728.8528.96328,143
10/11/201128.4828.7628.4528.65157,082
10/10/201128.1828.6628.1828.66639,926
10/7/201128.1228.1227.5627.65261,599
10/6/201127.4027.9527.1927.92292,098
10/5/201126.9727.4726.7027.40314,226
10/4/201125.9126.9225.6726.85636,288
10/3/201126.9827.2526.2326.23431,064
9/30/201127.4227.6627.0927.09301,466
9/29/201128.0828.1827.2827.80380,831
9/28/201128.3128.3827.5527.59185,338
9/27/201128.4828.7228.0728.22658,402
9/26/201127.5527.9227.0827.88629,484
9/23/201126.9127.3926.9127.26285,548
9/22/201127.2027.4226.7127.10959,021
9/21/201128.8328.9327.9627.96231,020
9/20/201129.0929.3328.8328.84151,978
9/19/201128.7129.0928.5528.96320,212
9/16/201129.3729.4929.1129.38316,817
9/15/201129.0629.2528.8129.231,055,990
9/14/201128.5429.1028.1228.77205,162
9/13/201128.1628.4528.0028.35162,915
9/12/201127.5428.0927.4628.08284,046
9/9/201128.3628.4427.7327.90363,780
9/8/201128.8129.1028.6028.65288,606
9/7/201128.5728.9728.4828.97215,082
9/6/201127.5028.1527.4728.12442,195
9/2/201128.4928.6628.2428.31652,828
9/1/201129.5029.7629.0929.11200,820
8/31/201129.5529.7929.2429.43514,869
8/30/201129.1629.5228.8929.33429,708
8/29/201128.7429.2628.7429.25592,273
8/26/201127.7428.4627.3328.36289,971
8/25/201128.4928.6627.8227.89241,937
8/24/201127.9128.3927.8428.35877,202
8/23/201127.1728.0027.0327.98313,073
8/22/201127.6627.7126.9827.05294,111
8/19/201127.1327.8327.0127.05349,669
8/18/201128.1328.1327.2527.50548,938
8/17/201129.0029.2128.5928.82732,732
8/16/201128.8629.1128.5328.84220,214
8/15/201128.7429.1328.7329.13344,124
8/12/201128.6228.7428.2828.501,161,380
8/11/201127.2528.6627.1828.28330,408
8/10/201127.7528.0027.0027.03613,750
8/9/201127.3728.2526.5028.25722,366
8/8/201128.0828.3826.8726.901,176,110
8/5/201129.2829.4428.0928.88722,548
8/4/201130.1430.1428.9629.011,336,610
8/3/201130.4230.5529.8530.53688,675
8/2/201130.9931.1430.3530.35399,055
8/1/201131.7031.8430.8931.19930,347
7/29/201131.2031.5631.0031.25369,867
7/28/201131.6031.8831.4331.49233,784
7/27/201132.1732.1731.5531.581,169,200
7/26/201132.4432.4532.2232.29269,777
7/25/201132.3132.6132.2932.43219,937
7/22/201132.5932.6732.4532.63132,374
7/21/201132.3832.6632.3032.59262,057
7/20/201132.3232.3332.1332.19157,399
7/19/201131.8632.2431.8632.20200,653
7/18/201131.8731.8831.4431.66340,037
7/15/201131.9832.0131.7631.98134,342
7/14/201132.1432.2531.7331.78118,830
7/13/201132.1032.3831.9732.03196,268
7/12/201131.9632.2231.8931.92214,479
7/11/201132.3632.3931.9832.05256,494
7/8/201132.6332.6932.4332.69327,182
7/7/201132.8532.9932.8032.92402,460
7/6/201132.4532.5932.3332.55296,141
7/5/201132.4832.5732.4032.49223,649
7/1/201131.8532.4732.0132.49268,366
6/30/201131.8532.0931.8132.03438,962
6/29/201131.6231.7931.4831.74261,822
6/28/201131.1631.4731.1331.47165,971
6/27/201130.7831.1530.7231.04316,179
6/24/201131.1531.1530.7530.78224,818
Trading Center