$47.23 +0.63 (%) Schw US Brd Mkt Shs - NYSEARCA

Oct. 23, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
8/12/201128.6228.7428.2828.501,161,380
8/11/201127.2528.6627.1828.28330,408
8/10/201127.7528.0027.0027.03613,750
8/9/201127.3728.2526.5028.25722,366
8/8/201128.0828.3826.8726.901,176,110
8/5/201129.2829.4428.0928.88722,548
8/4/201130.1430.1428.9629.011,336,610
8/3/201130.4230.5529.8530.53688,675
8/2/201130.9931.1430.3530.35399,055
8/1/201131.7031.8430.8931.19930,347
7/29/201131.2031.5631.0031.25369,867
7/28/201131.6031.8831.4331.49233,784
7/27/201132.1732.1731.5531.581,169,200
7/26/201132.4432.4532.2232.29269,777
7/25/201132.3132.6132.2932.43219,937
7/22/201132.5932.6732.4532.63132,374
7/21/201132.3832.6632.3032.59262,057
7/20/201132.3232.3332.1332.19157,399
7/19/201131.8632.2431.8632.20200,653
7/18/201131.8731.8831.4431.66340,037
7/15/201131.9832.0131.7631.98134,342
7/14/201132.1432.2531.7331.78118,830
7/13/201132.1032.3831.9732.03196,268
7/12/201131.9632.2231.8931.92214,479
7/11/201132.3632.3931.9832.05256,494
7/8/201132.6332.6932.4332.69327,182
7/7/201132.8532.9932.8032.92402,460
7/6/201132.4532.5932.3332.55296,141
7/5/201132.4832.5732.4032.49223,649
7/1/201131.8532.4732.0132.49268,366
6/30/201131.8532.0931.8132.03438,962
6/29/201131.6231.7931.4831.74261,822
6/28/201131.1631.4731.1331.47165,971
6/27/201130.7831.1530.7231.04316,179
6/24/201131.1531.1530.7530.78224,818
6/23/201130.8331.1430.6131.13220,518
6/22/201131.2831.4731.1731.19215,735
6/21/201131.0731.4231.0531.36302,400
6/20/201130.6630.9630.6330.91795,864
6/17/201131.1131.1130.7830.86238,148
6/16/201130.7730.9630.5630.77244,639
6/15/201131.0431.1430.6830.76381,776
6/14/201131.1931.4331.1731.29295,264
6/13/201130.9431.0530.7330.88196,889
6/10/201131.2031.2030.8230.88273,787
6/9/201131.1831.4631.1131.34194,580
6/8/201131.2131.2931.0631.12238,149
6/7/201131.4031.5331.2731.27150,523
6/6/201131.6131.6331.2531.28467,250
6/3/201131.6431.9031.5731.65577,312
6/2/201132.0832.1131.8131.98255,767
6/1/201132.6632.6932.0032.03220,183
5/31/201132.7632.7832.5032.77260,969
5/27/201132.4032.5132.3632.44592,299
5/26/201132.0032.3231.9832.29268,341
5/25/201131.8632.2331.8532.11314,751
5/24/201132.1132.1731.9131.98194,173
5/23/201132.0332.1131.9232.01259,338
5/20/201132.5932.6132.3432.42119,008
5/19/201132.7132.7432.4832.66214,722
5/18/201132.2532.6132.2332.59181,505
5/17/201132.2032.2931.9932.23276,812
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
Trading Center