Schw US Brd Mkt Shs  $47.94

down 0.00


25/7/2014 03:59 PM  |  NYSEARCA : SCHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
5/16/201132.3832.6532.2432.29187,395
5/13/201132.8432.8432.4132.52195,199
5/12/201132.5932.8432.3632.78469,084
5/11/201132.9832.9832.4832.62286,612
5/10/201132.8133.0432.7832.99395,329
5/9/201132.5632.7732.4832.69170,713
5/6/201132.7132.8732.4032.52211,957
5/5/201132.4432.6932.2532.39404,886
5/4/201132.8832.8832.5032.66239,862
5/3/201133.0133.0432.6932.87563,545
5/2/201133.3333.3332.9833.04311,578
4/29/201133.0433.1633.0033.14181,931
4/28/201132.9233.0632.8633.04148,351
4/27/201132.8132.9732.6532.93306,752
4/26/201132.5032.7732.5032.73399,296
4/25/201132.4732.4732.3132.42181,503
4/21/201132.4632.4732.3032.45290,077
4/20/201132.2332.3332.1732.28233,583
4/19/201131.7331.8431.6331.83137,306
4/18/201131.6431.7231.3931.67329,249
4/15/201131.9632.0831.8532.04245,526
4/14/201131.7231.9231.5631.89256,415
4/13/201131.9932.0231.7431.86141,052
4/12/201131.9431.9631.7231.83307,999
4/11/201132.2532.3432.0032.09180,108
4/8/201132.5032.5232.0932.22294,828
4/7/201132.4032.5232.2032.36293,269
4/6/201132.5332.5532.3332.43264,393
4/5/201132.3132.5032.2732.37243,105
4/4/201132.4132.4432.2632.33347,310
4/1/201132.3432.4532.2332.31344,510
3/31/201132.1632.2432.1232.18219,197
3/30/201132.0932.2732.0832.19648,710
3/29/201131.7231.9531.6031.95202,458
3/28/201131.8431.9531.7131.72243,378
3/25/201131.7331.9431.6931.81229,305
3/24/201131.5531.7031.3631.66321,545
3/23/201131.2331.4431.0431.36338,355
3/22/201131.4331.4331.2731.30259,520
3/21/201131.3231.4431.2731.41452,904
3/18/201131.2931.2930.9831.04279,164
3/17/201130.9731.0330.7430.89245,995
3/16/201131.0431.1130.3630.541,869,210
3/15/201130.6331.2730.5431.10728,841
3/14/201131.4831.5331.1931.43379,906
3/11/201131.2631.7131.2531.61418,796
3/10/201131.7331.7331.3831.40551,385
3/9/201132.0332.1031.8232.02357,168
3/8/201131.8532.1631.6932.07268,635
3/7/201132.1932.2131.6031.78353,089
3/4/201132.3132.3131.8632.05434,312
3/3/201132.0232.3132.0232.27306,331
3/2/201131.6231.8631.5831.71241,292
3/1/201132.3332.3331.6531.65669,512
2/28/201132.1732.2432.0032.17329,959
2/25/201131.7632.0131.7432.01379,948
2/24/201131.5731.7531.3031.60436,585
2/23/201131.8831.9331.3831.63510,349
2/22/201132.2532.3731.7931.85473,833
2/18/201132.5632.6132.4432.54375,990
2/17/201132.3032.5532.2932.51249,750
2/16/201132.3132.4432.2632.40312,837
2/15/201132.2232.2432.1132.16299,950
2/14/201132.2332.3032.1732.29229,812
2/11/201131.9132.2331.8832.18190,425
2/10/201131.8032.0131.7231.97236,975
2/9/201131.9832.0331.8031.94278,547
2/8/201131.9432.0431.8432.03299,560
2/7/201131.7631.9831.7431.89490,654
2/4/201131.6131.6831.4731.66354,151
2/3/201131.4831.6231.2731.58165,584
2/2/201131.5031.5931.4731.51195,334
2/1/201131.2631.6131.2531.56264,024
1/31/201130.9031.0830.8431.07804,480
1/28/201131.4431.4630.7930.831,013,450
1/27/201131.3331.4331.2531.40425,937
1/26/201131.2431.3731.1431.30389,055
1/25/201131.0831.1230.8731.12202,041
1/24/201130.9331.1330.9031.13191,420
1/21/201131.0831.1330.9030.92581,287
1/20/201130.8730.9330.6530.87241,956
1/19/201131.3231.3230.8930.96418,722
1/18/201131.2631.3431.1931.33305,637
1/14/201131.0031.2630.9831.26169,603
1/13/201131.1131.1130.9631.03292,297
1/12/201131.0031.1130.9531.08575,330
1/11/201130.8230.8730.6830.80178,859
1/10/201130.6030.7330.4630.68230,907
1/7/201130.8330.8630.4430.70346,718
1/6/201130.8930.8930.6930.77184,166
1/5/201130.5830.8330.5330.81209,274
1/4/201130.8030.8330.4530.64213,387
1/3/201130.6730.8330.6130.72298,767
12/31/201030.3530.4230.3230.38187,948
12/30/201030.4330.4730.3630.41209,970
12/29/201030.4630.5030.4230.44257,959
12/28/201030.4330.4330.3230.39237,310
12/27/201030.2930.3930.2130.37181,841
12/23/201030.4030.4130.3030.35345,199
12/22/201030.3630.4430.3330.41457,316
Trading Center