SCHWAB U.S. BROAD MARKET ETF $40.43

up +0.44


17/5/2013 04:17 PM  |  NYSEARCA : SCHB  |  Industries :
Type:

SCHB historical data

Date Open High Low Close Volume
12/27/2010 30.29 30.39 30.21 30.37 1819
12/23/2010 30.40 30.41 30.30 30.35 3452
12/22/2010 30.36 30.44 30.33 30.41 4574
12/21/2010 30.22 30.33 30.19 30.31 2907
12/20/2010 30.15 30.18 29.96 30.10 5303
12/17/2010 30.10 30.19 30.03 30.16 2939
12/16/2010 29.95 30.12 29.80 30.08 3027
12/15/2010 30.03 30.14 29.88 29.92 2110
12/14/2010 30.08 30.18 29.98 30.05 1631
12/13/2010 30.22 30.22 30.01 30.03 4693
12/10/2010 29.93 30.05 29.85 30.04 2657
12/9/2010 29.95 29.95 29.70 29.84 6589
12/8/2010 29.72 29.78 29.57 29.74 9071
12/7/2010 29.95 29.98 29.64 29.65 5976
12/6/2010 29.61 29.70 29.56 29.64 2771
12/3/2010 29.43 29.68 29.40 29.64 2329
12/2/2010 29.23 29.56 29.22 29.54 4592
12/1/2010 28.99 29.21 28.98 29.16 7629
11/30/2010 28.48 28.71 28.40 28.56 2303
11/29/2010 28.59 28.79 28.39 28.73 2617
11/26/2010 28.75 28.89 28.71 28.79 659
11/24/2010 28.72 28.97 28.71 28.97 2529
11/23/2010 28.61 28.65 28.42 28.52 3591
11/22/2010 28.82 28.94 28.59 28.93 2269
11/19/2010 28.83 28.93 28.66 28.93 1599
11/18/2010 28.72 28.93 28.68 28.83 3836
11/17/2010 28.41 28.53 28.30 28.43 11144
11/16/2010 28.68 28.69 28.24 28.38 3198
11/15/2010 28.98 29.07 28.83 28.84 2842
11/12/2010 29.05 29.15 28.75 28.87 1867
11/11/2010 29.09 29.26 29.01 29.24 1203
11/10/2010 29.20 29.33 28.95 29.33 2081
11/9/2010 29.50 29.52 29.08 29.19 1756
11/8/2010 29.39 29.45 29.29 29.41 3499
11/5/2010 29.38 29.50 29.33 29.46 1845
11/4/2010 29.11 29.33 29.07 29.33 3264
11/3/2010 28.73 28.79 28.41 28.76 2050
11/2/2010 28.62 28.71 28.54 28.66 1750
11/1/2010 28.54 28.71 28.26 28.41 1834
10/29/2010 28.36 28.45 28.32 28.41 2590
10/28/2010 28.55 28.56 28.25 28.39 1321
10/27/2010 28.28 28.39 28.11 28.39 1944
10/26/2010 28.32 28.47 28.24 28.43 2045
10/25/2010 28.56 28.68 28.42 28.44 2903
10/22/2010 28.34 28.36 28.26 28.33 1569
10/21/2010 28.37 28.50 28.04 28.26 1719
10/20/2010 28.07 28.34 27.99 28.23 1673
10/19/2010 28.09 28.22 27.76 27.91 3403
10/18/2010 28.25 28.40 28.17 28.34 1458
10/15/2010 28.38 28.38 28.00 28.19 1498
10/14/2010 28.26 28.29 27.98 28.15 2037
10/13/2010 28.23 28.40 28.16 28.27 2620
10/12/2010 27.88 28.10 27.69 28.04 1425
10/11/2010 27.98 28.01 27.87 27.93 1019
10/8/2010 27.80 27.97 27.68 27.91 1072
10/7/2010 27.86 27.87 27.57 27.71 982
10/6/2010 27.81 27.84 27.64 27.75 953
10/5/2010 27.51 27.84 27.44 27.77 1926
10/4/2010 27.46 27.51 27.10 27.24 1844
10/1/2010 27.57 27.57 27.32 27.46 1446
9/30/2010 27.59 27.71 27.20 27.35 1174
9/29/2010 27.40 27.50 27.29 27.41 1557
9/28/2010 27.39 27.50 27.05 27.45 1226
9/27/2010 27.42 27.49 27.29 27.31 1313
9/24/2010 27.19 27.44 27.17 27.43 1678
9/23/2010 26.89 27.16 26.81 26.85 1212
9/22/2010 27.22 27.33 27.00 27.08 6041
9/21/2010 27.35 27.44 27.06 27.21 1398
9/20/2010 27.00 27.34 26.90 27.30 1327
9/17/2010 27.11 27.14 26.90 26.99 2103
9/16/2010 26.93 26.98 26.84 26.98 662
9/15/2010 26.83 27.02 26.71 26.98 2938
9/14/2010 26.87 27.04 26.75 26.89 1122
9/13/2010 26.86 26.94 26.76 26.90 1775
9/10/2010 26.50 26.59 26.44 26.55 1780
9/9/2010 26.60 26.63 26.37 26.43 2423
9/8/2010 26.23 26.43 26.22 26.33 4607
9/7/2010 26.34 26.36 26.14 26.16 842
9/3/2010 26.41 26.49 26.24 26.46 1003
9/2/2010 25.89 26.13 25.88 26.11 1414
9/1/2010 25.47 25.88 25.43 25.85 1711
8/31/2010 25.03 25.27 24.91 25.10 1965
8/30/2010 25.44 25.50 25.12 25.12 679
8/27/2010 25.24 25.50 24.88 25.49 1815
8/26/2010 25.40 25.40 25.00 25.03 1735
8/25/2010 24.94 25.30 24.81 25.22 2252
8/24/2010 25.23 25.32 24.97 25.10 1334
8/23/2010 25.71 25.83 25.49 25.50 980
8/20/2010 25.64 25.65 25.40 25.60 3802
8/19/2010 26.05 26.05 25.60 25.69 2925
8/18/2010 26.11 26.29 25.94 26.14 609
8/17/2010 26.03 26.28 25.91 26.09 1463
8/16/2010 25.57 25.84 25.51 25.74 1872
8/13/2010 25.79 25.92 25.73 25.76 819
8/12/2010 25.62 25.93 25.55 25.85 1388
8/11/2010 26.37 26.37 25.95 26.00 3102
8/10/2010 26.77 26.89 26.58 26.76 1759
8/9/2010 26.88 26.99 26.78 26.96 1629
8/6/2010 26.58 26.82 26.44 26.78 1525
8/5/2010 26.78 26.92 26.73 26.88 2193
Marketplace
Trading Center