$49.83 -0.47 (%) Schw US Brd Mkt Shs - NYSE ARCA

Apr. 28, 2016 | 03:59 PM

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
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
9/5/201340.3440.4540.3340.35202,094
9/4/201339.9840.3539.8940.29230,899
9/3/201340.2040.2639.7839.94391,231
8/30/201340.0340.0739.6839.78225,493
8/29/201339.8040.1839.8039.99171,133
8/28/201339.7940.0239.6839.88199,983
8/27/201340.0240.1839.7339.77525,419
8/26/201340.6240.7340.4040.44365,648
8/23/201340.5340.5940.3340.53274,131
8/22/201340.1140.4740.1140.40253,952
8/21/201340.2240.3739.9240.05420,371
8/20/201340.0740.4040.0440.27300,056
8/19/201340.2240.3840.0340.03359,626
8/16/201340.3740.5040.2240.30264,742
8/15/201340.7540.7940.3640.44449,020
8/14/201341.2241.2741.0141.03212,199
8/13/201341.2441.2940.9541.24343,137
8/12/201341.0041.1940.8941.15217,038
8/9/201341.2041.3341.0241.15226,428
8/8/201341.3041.4041.0641.28251,127
8/7/201341.1241.1540.9541.10393,986
8/6/201341.4841.4941.1841.28219,965
8/5/201341.5441.5941.4441.55281,326
8/2/201341.4941.5841.3741.57312,279
8/1/201341.3241.5641.3241.52624,997
7/31/201341.0541.2840.9640.98211,932
7/30/201341.0241.0840.8540.94211,223
7/29/201340.9941.0740.8140.92217,725
7/26/201340.8841.0640.7041.06295,183
7/25/201340.8141.0540.7841.03228,622
7/24/201341.2741.2740.8440.92264,969
7/23/201341.2741.2741.0441.09254,403
7/22/201341.1541.2141.0441.16279,314
7/19/201340.9441.0940.8841.08583,406
7/18/201340.8941.1140.8741.03369,751
7/17/201340.8440.9040.7340.78267,625
7/16/201340.8640.8840.5740.66420,988
7/15/201340.8040.8940.7040.84354,851
7/12/201340.6240.7540.5940.74252,077
7/11/201340.5640.6840.4140.64448,042
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center