$47.73 -1.16 (%) Schw US Brd Mkt Shs - NYSE ARCA

Jun. 27, 2016 | 11:12 AM

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
1/29/201443.4943.6543.2543.35695,915
1/28/201443.5543.8143.5543.78479,036
1/27/201443.7243.8843.2443.46697,161
1/24/201444.4344.4343.7543.75951,540
1/23/201444.9244.9244.5144.72507,830
1/22/201445.1145.1444.9845.11273,455
1/21/201445.1745.1744.7645.03328,212
1/17/201445.0345.0844.8144.87835,569
1/16/201445.0245.0744.9345.07457,686
1/15/201444.9945.1744.9845.09637,138
1/14/201444.5444.8944.4344.88300,438
1/13/201444.8644.9744.2944.35608,444
1/10/201444.9044.9544.7144.95299,065
1/9/201444.9444.9444.6144.80557,036
1/8/201444.7744.8344.6144.77675,951
1/7/201444.6044.8344.5844.76552,198
1/6/201444.7544.7744.4244.48658,424
1/3/201444.7144.7744.5544.60547,820
1/2/201444.9444.9444.4944.60692,719
12/31/201344.8845.0444.8845.01692,805
12/30/201344.8844.8844.7644.82309,575
12/27/201344.9745.0044.7844.81496,834
12/26/201344.7744.8844.7544.84456,397
12/24/201344.5944.6644.5644.64218,964
12/23/201344.5544.5644.4444.52592,487
12/20/201344.2244.5644.2244.49617,610
12/19/201344.1844.2244.0044.17572,095
12/18/201343.6044.2443.2644.24554,771
12/17/201343.7043.7043.4343.55321,348
12/16/201343.6043.7843.6043.66274,144
12/13/201343.4743.4843.2743.35405,612
12/12/201343.4643.4943.2243.32439,047
12/11/201343.9444.0443.4043.45708,040
12/10/201344.0344.1643.9743.99391,553
12/9/201344.1544.2144.0844.13321,331
12/6/201343.9644.0943.8744.05269,044
12/5/201343.7043.7243.5543.57218,965
12/4/201343.6243.9143.3843.75585,315
12/3/201343.7543.9043.5943.76344,663
12/2/201344.1244.1743.8843.90274,617
11/29/201344.1844.2544.0344.05280,679
11/27/201344.0744.1143.9844.09212,816
11/26/201343.9744.0943.8843.97236,341
11/25/201344.0844.1043.8643.90445,966
11/22/201343.8243.9843.7443.94467,982
11/21/201343.5043.7943.4843.76327,270
11/20/201343.5843.7143.2543.36319,077
11/19/201343.6543.7343.4243.48292,743
11/18/201343.9543.9743.5343.611,167,910
11/15/201343.7743.8443.6743.84372,942
11/14/201343.5143.6843.4043.65336,934
11/13/201342.9043.4442.8743.43271,078
11/12/201343.1143.1442.9243.07170,515
11/11/201343.1543.2043.0343.15222,718
11/8/201342.5743.1142.5443.11536,200
11/7/201343.2543.2542.4942.54494,900
11/6/201343.2043.2643.0143.13253,634
11/5/201343.0143.0942.8142.99300,845
11/4/201343.0643.1242.9443.10266,861
11/1/201342.9543.0442.7042.94463,965
10/31/201342.9743.1242.7942.85422,617
10/30/201343.3043.3342.8342.99341,798
10/29/201343.1443.2243.0643.21342,804
10/28/201342.9343.0842.9043.01338,042
10/25/201342.9142.9842.8042.98278,845
10/24/201342.7842.8642.6442.82215,225
10/23/201342.7542.7542.4942.65596,963
10/22/201342.7343.0042.7042.87651,721
10/21/201342.7142.7442.5542.62448,684
10/18/201342.5442.6642.4042.65571,330
10/17/201341.8742.3641.8742.33740,842
10/16/201341.7042.0541.6742.05441,756
10/15/201341.7141.8041.4141.47320,332
10/14/201341.3341.8041.3041.78347,748
10/11/201341.2441.6241.2141.58705,546
10/10/201340.9841.3040.8041.28710,259
10/9/201340.5640.5740.1540.38382,292
10/8/201340.9941.0040.4140.41463,411
10/7/201341.0041.1940.9340.98223,105
10/4/201341.0841.3841.0241.34222,241
10/3/201341.3041.4440.8341.06628,368
10/2/201341.2141.4241.1041.40173,843
10/1/201341.1041.4841.1041.43244,325
9/30/201340.9141.2040.8141.09424,471
9/27/201341.2841.3441.1641.28375,035
9/26/201341.3841.5641.3141.46330,225
9/25/201341.3641.4941.2541.30796,266
9/24/201341.4441.6041.2641.35188,936
9/23/201341.5141.5541.2641.42493,029
9/20/201342.1842.1841.7741.81356,927
9/19/201342.3342.3342.0442.09268,026
9/18/201341.6242.2541.5142.14487,417
9/17/201341.5241.6741.5241.66256,972
9/16/201341.6941.7741.4041.43377,146
9/13/201341.1441.2641.0841.24131,590
9/12/201341.2541.3141.1041.13129,363
9/11/201341.1341.2541.0241.25440,341
9/10/201341.0941.1640.9941.15476,415
9/9/201340.4540.8540.4540.83284,181
9/6/201340.5040.6240.0940.38310,058
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center