$50.14 +0.21 (%) Schw US Brd Mkt Shs - NYSEARCA

Nov. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
2/8/201232.6432.7632.5232.71422,557
2/7/201232.5532.6932.3832.64202,276
2/6/201232.4732.5832.4332.57244,554
2/3/201232.3832.6132.3832.59399,977
2/2/201232.1332.2032.0032.10181,698
2/1/201231.9132.1831.9132.06649,429
1/31/201231.9031.9331.5631.69334,346
1/30/201231.6031.7531.4331.70342,169
1/27/201231.7031.9031.6631.85241,738
1/26/201232.1232.1831.7031.82248,503
1/25/201231.6532.0431.5331.97350,482
1/24/201231.5431.6931.4631.67551,642
1/23/201231.6931.8631.5431.70400,849
1/20/201231.6531.7031.5731.68207,964
1/19/201231.6431.7331.5431.69736,274
1/18/201231.1331.5231.0931.52292,381
1/17/201231.3131.3731.0931.15589,279
1/13/201231.0331.1030.7731.02438,048
1/12/201231.2031.2430.9631.21303,652
1/11/201231.0031.1630.9431.13276,980
1/10/201231.1031.1631.0131.10354,002
1/9/201230.7930.8230.6430.77280,410
1/6/201230.8230.8230.6030.75177,301
1/5/201230.5130.8230.3630.79438,742
1/4/201230.5530.7030.4430.66478,263
1/3/201230.7830.8830.6030.64591,540
12/30/201130.2930.3730.2130.22436,559
12/29/201130.0730.3630.0730.35279,001
12/28/201130.4430.4629.9830.04316,529
12/27/201130.3830.5030.3130.43433,687
12/23/201130.2530.3930.1830.39421,213
12/22/201130.0030.1829.9530.15429,072
12/21/201129.7729.9229.5329.90564,063
12/20/201129.3429.8529.3429.81434,795
12/19/201129.3429.4528.8628.93306,268
12/16/201129.5529.7129.3329.43217,285
12/15/201129.5329.5529.2829.32444,517
12/14/201129.4029.5029.1529.21541,720
12/13/201130.0030.1929.4129.55872,280
12/12/201130.0430.0629.6229.86509,818
12/9/201129.9030.3929.8530.31473,041
12/8/201130.2430.3029.7029.77710,517
12/7/201130.3030.5730.0230.41207,177
12/6/201130.4030.5730.2530.37187,721
12/5/201130.5030.6030.1930.37292,667
12/2/201130.3630.4330.0030.02338,140
12/1/201130.0130.2129.9530.03215,555
11/30/201129.7030.1029.6230.08440,368
11/29/201128.8829.0228.7328.82401,230
11/28/201128.7428.8728.5628.76521,232
11/25/201128.0028.2627.9127.92470,166
11/23/201128.4328.4328.0128.01504,238
11/22/201128.7728.8828.5228.68326,089
11/21/201128.8728.9428.5328.78315,748
11/18/201129.4929.5129.2029.32215,085
11/17/201129.8329.8729.1829.38311,536
11/16/201130.0030.4029.8329.84182,310
11/15/201130.0630.4829.9830.34103,165
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center