Historical Stock Prices

(ETF)
SCHB 
$51.84
*  
0.10
0.19%
Get SCHB Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SCHB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 51.88 51.9599 51.81 51.84 259,360
05/21/2015 51.77 52.01 51.75 51.94 200,537
05/20/2015 51.91 52.03 51.7205 51.83 267,985
05/19/2015 51.92 51.97 51.761 51.85 220,378
05/18/2015 51.64 51.939 51.61 51.87 268,903
05/15/2015 51.65 51.68 51.51 51.66 404,846
05/14/2015 51.34 51.62 51.29 51.59 335,496
05/13/2015 51.2 51.37 51.03 51.09 176,456
05/12/2015 51 51.22 50.729 51.09 361,358
05/11/2015 51.43 51.51 51.2 51.24 220,164
05/08/2015 51.27 51.5 51.25 51.42 362,899
05/07/2015 50.54 50.93 50.48 50.82 393,889
05/06/2015 50.96 51.02 50.301 50.611 450,844
05/05/2015 51.33 51.3935 50.72 50.78 439,022
05/04/2015 51.37 51.5599 51.35 51.39 289,065
05/01/2015 50.96 51.24 50.9 51.23 406,866
04/30/2015 51.09 51.22 50.539 50.74 682,797
04/29/2015 51.28 51.453 51.06 51.3 367,592
04/28/2015 51.37 51.5399 51.001 51.5 305,824
04/27/2015 51.75 51.84 51.312 51.38 376,360
04/24/2015 51.64 51.69 51.5295 51.63 284,889
04/23/2015 51.32 51.73 51.31 51.57 383,509
04/22/2015 51.24 51.45 51 51.4 376,867
04/21/2015 51.38 51.4547 51.11 51.19 409,354
04/20/2015 51.09 51.3 51.0602 51.215 414,269
04/17/2015 51.01 51.14 50.574 50.78 779,571
04/16/2015 51.33 51.52 51.241 51.39 501,283
04/15/2015 51.34 51.53 51.28 51.41 438,022
04/14/2015 51.04 51.2 50.83 51.14 1,481,893
04/13/2015 51.24 51.421 51.07 51.07 433,181
04/10/2015 51.16 51.28 51.065 51.27 374,208
04/09/2015 50.83 51.07 50.62 51.02 399,272
04/08/2015 50.77 50.94 50.63 50.83 332,276
04/07/2015 50.86 51.005 50.66 50.66 312,425
04/06/2015 50.26 50.9499 50.2 50.8 440,882
04/02/2015 50.32 50.619 50.29 50.48 406,375
04/01/2015 50.46 50.46 50.01 50.3099 843,490
03/31/2015 50.59 50.83 50.4359 50.48 415,872
03/30/2015 50.56 50.932 50.56 50.86 714,351
03/27/2015 50.04 50.29 50.007 50.21 362,725
03/26/2015 50.03 50.34 49.819 50.09 759,606
03/25/2015 51 51.11 50.2 50.22 505,167
03/24/2015 51.24 51.34 50.979 50.99 298,304
03/23/2015 51.4 51.483 51.275 51.28 298,734
03/20/2015 51.35 51.6799 51.31 51.56 532,627
03/19/2015 51.15 51.29 51.02 51.13 422,363
03/18/2015 50.62 51.5 50.451 51.31 948,328
03/17/2015 50.65 50.82 50.48 50.73 590,861
03/16/2015 50.39 50.85 50.39 50.85 511,295
03/13/2015 50.42 50.45 49.8801 50.22 598,866
03/12/2015 50.05 50.5 50.05 50.49 474,794
03/11/2015 50.04 50.04 49.801 49.87 928,825
03/10/2015 50.24 50.29 49.91 49.92 749,186
03/09/2015 50.58 50.77 50.53 50.67 357,371
03/06/2015 50.99 51.07 50.41 50.49 588,657
03/05/2015 51.24 51.28 51.05 51.19 458,843
03/04/2015 51.19 51.2 50.8802 51.13 447,029
03/03/2015 51.43 51.432 51.12 51.34 534,602
03/02/2015 51.26 51.55 51.24 51.54 435,488
02/27/2015 51.34 51.429 51.21 51.21 432,126
02/26/2015 51.44 51.47 51.2301 51.41 341,030
02/25/2015 51.45 51.5885 51.3541 51.44 334,655
02/24/2015 51.36 51.501 51.25 51.46 399,011
02/23/2015 51.3 51.33 51.161 51.32 441,279
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?